Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 80.03 | 80.15 | 79.53 | 79.76 | 1,828,406 | -0.51(-0.63%) |
Aug 28, 2015 | 80.24 | 80.59 | 79.72 | 80.27 | 2,150,204 | -0.39(-0.48%) |
Aug 27, 2015 | 79.97 | 80.94 | 79.22 | 80.66 | 2,834,266 | +1.16(+1.46%) |
Aug 26, 2015 | 78.73 | 79.70 | 77.20 | 79.49 | 3,114,411 | +2.12(+2.74%) |
Aug 25, 2015 | 81.67 | 81.94 | 77.26 | 77.38 | 3,509,500 | -2.27(-2.85%) |
Aug 24, 2015 | 79.23 | 81.37 | 77.99 | 79.64 | 4,737,536 | -3.77(-4.51%) |
Aug 21, 2015 | 84.96 | 85.13 | 83.37 | 83.41 | 2,872,942 | -1.98(-2.31%) |
Aug 20, 2015 | 85.70 | 86.22 | 85.32 | 85.39 | 1,392,844 | -0.99(-1.14%) |
Aug 19, 2015 | 86.55 | 86.93 | 86.02 | 86.38 | 1,604,220 | -0.50(-0.58%) |
Aug 18, 2015 | 86.27 | 87.17 | 86.27 | 86.88 | 1,173,573 | -0.14(-0.16%) |
Aug 17, 2015 | 86.65 | 87.04 | 86.29 | 87.02 | 940,901 | +0.05(+0.06%) |
Aug 14, 2015 | 86.64 | 87.10 | 86.44 | 86.97 | 1,328,409 | +0.28(+0.33%) |
Aug 13, 2015 | 86.77 | 87.08 | 86.49 | 86.68 | 1,267,816 | +0.10(+0.11%) |
Aug 12, 2015 | 86.66 | 86.85 | 85.50 | 86.58 | 2,184,150 | -0.74(-0.85%) |
Aug 11, 2015 | 86.98 | 87.35 | 86.73 | 87.33 | 1,544,290 | -0.19(-0.22%) |
Aug 10, 2015 | 87.81 | 87.95 | 87.38 | 87.52 | 1,264,493 | +0.14(+0.16%) |
Aug 07, 2015 | 87.24 | 87.42 | 86.82 | 87.38 | 1,808,564 | +0.04(+0.04%) |
Aug 06, 2015 | 88.08 | 88.31 | 87.28 | 87.34 | 1,828,864 | -0.71(-0.81%) |
Aug 05, 2015 | 87.22 | 88.22 | 86.78 | 88.05 | 1,913,347 | +1.21(+1.39%) |
Aug 04, 2015 | 86.44 | 87.00 | 86.35 | 86.85 | 2,144,179 | +0.23(+0.27%) |
Aug 03, 2015 | 85.91 | 86.62 | 85.63 | 86.61 | 1,630,749 | +0.54(+0.63%) |
Jul 31, 2015 | 85.97 | 86.57 | 85.81 | 86.08 | 2,754,138 | +0.30(+0.35%) |
Jul 30, 2015 | 84.55 | 85.93 | 84.16 | 85.78 | 2,333,356 | +0.80(+0.94%) |
Jul 29, 2015 | 84.67 | 85.27 | 84.59 | 84.98 | 1,748,769 | +0.16(+0.19%) |
Jul 28, 2015 | 84.27 | 84.92 | 84.07 | 84.82 | 1,697,261 | +0.70(+0.83%) |
Jul 27, 2015 | 83.64 | 84.26 | 83.25 | 84.12 | 2,263,368 | +0.39(+0.46%) |
Jul 24, 2015 | 83.65 | 84.35 | 83.58 | 83.73 | 1,633,359 | +0.16(+0.19%) |
Jul 23, 2015 | 84.26 | 84.26 | 82.74 | 83.58 | 1,971,844 | -0.43(-0.51%) |
Jul 22, 2015 | 84.23 | 84.91 | 83.66 | 84.00 | 2,933,391 | -0.22(-0.26%) |
Jul 21, 2015 | 84.49 | 84.53 | 83.67 | 84.22 | 2,715,780 | -0.34(-0.40%) |
Jul 20, 2015 | 84.10 | 84.60 | 83.92 | 84.56 | 1,416,417 | +0.40(+0.48%) |
Jul 17, 2015 | 83.57 | 84.20 | 83.37 | 84.15 | 2,404,795 | +0.28(+0.33%) |
Jul 16, 2015 | 83.66 | 84.21 | 83.41 | 83.87 | 1,392,131 | +0.62(+0.75%) |
Jul 15, 2015 | 82.96 | 83.43 | 82.65 | 83.25 | 1,168,027 | +0.19(+0.23%) |
Jul 14, 2015 | 83.09 | 83.32 | 82.47 | 83.07 | 1,362,036 | +0.07(+0.08%) |
Jul 13, 2015 | 82.60 | 83.07 | 82.32 | 83.00 | 1,080,858 | +0.85(+1.04%) |
Jul 10, 2015 | 82.04 | 82.48 | 81.73 | 82.15 | 1,202,979 | +0.76(+0.94%) |
Jul 09, 2015 | 82.41 | 82.48 | 81.36 | 81.38 | 2,244,992 | -0.25(-0.30%) |
Jul 08, 2015 | 81.69 | 82.15 | 81.52 | 81.63 | 1,970,329 | -0.55(-0.67%) |
Jul 07, 2015 | 80.55 | 82.28 | 80.38 | 82.18 | 2,022,108 | +1.62(+2.02%) |
Jul 06, 2015 | 80.39 | 81.02 | 80.30 | 80.56 | 1,304,205 | +0.04(+0.05%) |
Jul 02, 2015 | 81.11 | 80.52 | 80.52 | 80.52 | 1,548,723 | -0.22(-0.28%) |
Jul 01, 2015 | 79.90 | 80.82 | 79.39 | 80.75 | 1,655,482 | +1.41(+1.77%) |
Jun 30, 2015 | 80.07 | 80.35 | 79.19 | 79.34 | 1,661,412 | -0.11(-0.14%) |
Jun 29, 2015 | 80.42 | 80.85 | 79.41 | 79.45 | 1,355,789 | -1.33(-1.65%) |
Jun 26, 2015 | 80.58 | 81.20 | 80.52 | 80.78 | 2,011,290 | +0.29(+0.36%) |
Jun 25, 2015 | 81.13 | 81.19 | 80.46 | 80.49 | 1,887,360 | -0.58(-0.71%) |
Jun 24, 2015 | 81.17 | 81.37 | 80.91 | 81.07 | 1,382,647 | -0.06(-0.07%) |
Jun 23, 2015 | 81.84 | 81.91 | 81.01 | 81.13 | 1,355,088 | -0.46(-0.56%) |
Jun 22, 2015 | 81.46 | 82.02 | 81.39 | 81.58 | 1,008,189 | +0.12(+0.15%) |
Jun 19, 2015 | 81.45 | 81.45 | 81.18 | 81.46 | 2,266,109 | -0.29(-0.36%) |
Jun 18, 2015 | 80.84 | 81.96 | 80.53 | 81.76 | 2,155,232 | +1.15(+1.43%) |
Jun 17, 2015 | 80.11 | 80.79 | 80.05 | 80.60 | 2,055,110 | +0.57(+0.71%) |
Jun 16, 2015 | 79.44 | 80.04 | 79.02 | 80.03 | 1,337,849 | +0.89(+1.13%) |
Jun 15, 2015 | 79.51 | 79.55 | 79.00 | 79.14 | 1,697,454 | -0.77(-0.96%) |
Jun 12, 2015 | 80.12 | 80.18 | 79.73 | 79.91 | 1,127,459 | -0.49(-0.61%) |
Jun 11, 2015 | 80.21 | 80.66 | 79.96 | 80.41 | 2,574,032 | +0.22(+0.27%) |
Jun 10, 2015 | 79.65 | 80.30 | 79.49 | 80.19 | 1,865,163 | +0.94(+1.19%) |
Jun 09, 2015 | 78.91 | 79.72 | 78.79 | 79.25 | 1,363,793 | +0.28(+0.35%) |
Jun 08, 2015 | 78.99 | 79.17 | 78.26 | 78.97 | 1,680,072 | -0.19(-0.25%) |
Jun 05, 2015 | 79.80 | 79.92 | 79.00 | 79.17 | 1,875,083 | -0.82(-1.02%) |
Jun 04, 2015 | 80.24 | 80.79 | 79.88 | 79.98 | 1,534,998 | -0.86(-1.07%) |
Jun 03, 2015 | 80.88 | 81.17 | 80.42 | 80.84 | 1,695,255 | +0.37(+0.46%) |
Jun 02, 2015 | 81.00 | 81.06 | 80.35 | 80.48 | 1,679,620 | -0.58(-0.71%) |