Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 71.85 | 72.07 | 71.09 | 71.10 | 5,092,743 | -1.28(-1.77%) |
Aug 28, 2015 | 72.50 | 73.23 | 71.92 | 72.38 | 4,977,229 | -0.44(-0.60%) |
Aug 27, 2015 | 72.20 | 73.64 | 71.22 | 72.82 | 6,974,250 | +1.15(+1.60%) |
Aug 26, 2015 | 71.33 | 72.00 | 70.00 | 71.67 | 6,462,325 | +1.98(+2.84%) |
Aug 25, 2015 | 72.19 | 72.22 | 69.64 | 69.69 | 7,739,070 | -0.12(-0.17%) |
Aug 24, 2015 | 68.74 | 72.84 | 66.82 | 69.81 | 8,923,650 | -2.89(-3.98%) |
Aug 21, 2015 | 72.99 | 74.38 | 72.65 | 72.70 | 7,589,166 | -1.20(-1.62%) |
Aug 20, 2015 | 76.02 | 76.52 | 73.80 | 73.90 | 13,186,757 | -3.92(-5.04%) |
Aug 19, 2015 | 78.74 | 79.08 | 77.63 | 77.82 | 5,903,927 | -1.19(-1.51%) |
Aug 18, 2015 | 78.89 | 79.48 | 78.48 | 79.01 | 4,317,978 | -0.39(-0.49%) |
Aug 17, 2015 | 78.17 | 79.50 | 77.76 | 79.40 | 4,005,839 | +1.17(+1.50%) |
Aug 14, 2015 | 79.38 | 79.83 | 78.16 | 78.23 | 5,184,720 | -0.80(-1.01%) |
Aug 13, 2015 | 79.53 | 79.90 | 77.96 | 79.03 | 6,379,212 | -0.88(-1.10%) |
Aug 12, 2015 | 78.85 | 80.28 | 78.36 | 79.91 | 5,379,316 | +0.14(+0.18%) |
Aug 11, 2015 | 81.50 | 81.67 | 79.68 | 79.77 | 6,416,869 | -2.39(-2.91%) |
Aug 10, 2015 | 80.67 | 82.56 | 80.30 | 82.16 | 8,287,143 | +2.03(+2.53%) |
Aug 07, 2015 | 79.73 | 82.21 | 78.83 | 80.13 | 10,001,531 | +0.98(+1.24%) |
Aug 06, 2015 | 80.09 | 80.17 | 74.13 | 79.15 | 22,336,948 | -0.65(-0.81%) |
Aug 05, 2015 | 84.53 | 85.70 | 78.54 | 79.80 | 28,773,196 | -7.85(-8.96%) |
Aug 04, 2015 | 87.94 | 88.14 | 87.11 | 87.65 | 3,875,417 | -0.13(-0.15%) |
Aug 03, 2015 | 88.37 | 88.51 | 87.19 | 87.78 | 2,539,410 | -0.26(-0.30%) |
Jul 31, 2015 | 88.99 | 89.00 | 87.94 | 88.04 | 2,443,655 | -0.40(-0.45%) |
Jul 30, 2015 | 87.44 | 88.90 | 87.22 | 88.44 | 1,982,273 | +0.33(+0.37%) |
Jul 29, 2015 | 86.94 | 88.35 | 86.78 | 88.11 | 2,024,929 | +0.35(+0.40%) |
Jul 28, 2015 | 86.85 | 87.80 | 86.36 | 87.76 | 2,501,360 | +1.22(+1.41%) |
Jul 27, 2015 | 87.07 | 87.52 | 86.32 | 86.54 | 2,756,719 | -0.84(-0.96%) |
Jul 24, 2015 | 87.86 | 88.23 | 87.23 | 87.38 | 2,382,020 | -0.31(-0.35%) |
Jul 23, 2015 | 88.73 | 88.88 | 87.43 | 87.69 | 1,971,984 | -1.03(-1.16%) |
Jul 22, 2015 | 88.57 | 89.17 | 88.55 | 88.72 | 2,031,753 | -0.03(-0.03%) |
Jul 21, 2015 | 89.37 | 89.52 | 88.58 | 88.75 | 2,355,595 | -0.62(-0.69%) |
Jul 20, 2015 | 90.05 | 90.05 | 89.18 | 89.37 | 2,210,664 | -0.32(-0.36%) |
Jul 17, 2015 | 90.49 | 90.77 | 88.64 | 89.69 | 3,516,462 | -1.32(-1.45%) |
Jul 16, 2015 | 90.84 | 91.34 | 90.77 | 91.01 | 3,790,328 | +0.53(+0.59%) |
Jul 15, 2015 | 89.99 | 90.64 | 89.67 | 90.48 | 3,364,316 | +0.49(+0.54%) |
Jul 14, 2015 | 89.28 | 90.37 | 89.14 | 89.99 | 2,423,220 | +0.10(+0.11%) |
Jul 13, 2015 | 89.41 | 89.96 | 89.12 | 89.89 | 2,485,508 | +1.26(+1.42%) |
Jul 10, 2015 | 88.26 | 88.88 | 87.97 | 88.63 | 2,907,703 | +1.54(+1.77%) |
Jul 09, 2015 | 87.20 | 87.67 | 86.49 | 87.09 | 3,405,064 | +1.28(+1.49%) |
Jul 08, 2015 | 86.76 | 87.75 | 85.64 | 85.81 | 3,770,992 | -1.56(-1.79%) |
Jul 07, 2015 | 87.58 | 87.78 | 86.17 | 87.37 | 4,275,854 | -0.01(-0.01%) |
Jul 06, 2015 | 87.71 | 88.24 | 87.00 | 87.38 | 3,040,632 | -1.11(-1.25%) |
Jul 02, 2015 | 88.55 | 88.49 | 88.49 | 88.49 | 2,202,400 | +0.18(+0.20%) |
Jul 01, 2015 | 88.56 | 88.93 | 87.67 | 88.31 | 2,509,130 | +0.90(+1.03%) |
Jun 30, 2015 | 87.24 | 87.86 | 86.85 | 87.41 | 4,186,711 | +0.88(+1.02%) |
Jun 29, 2015 | 87.60 | 88.48 | 86.45 | 86.53 | 3,378,337 | -1.60(-1.82%) |
Jun 26, 2015 | 88.20 | 88.72 | 88.07 | 88.13 | 7,601,999 | -0.07(-0.08%) |
Jun 25, 2015 | 87.58 | 88.68 | 87.22 | 88.20 | 3,471,493 | +1.10(+1.26%) |
Jun 24, 2015 | 87.55 | 88.02 | 87.06 | 87.10 | 2,965,004 | -0.59(-0.67%) |
Jun 23, 2015 | 88.30 | 88.30 | 87.59 | 87.69 | 2,577,276 | -0.33(-0.37%) |
Jun 22, 2015 | 88.33 | 88.82 | 87.84 | 88.02 | 1,944,349 | +0.02(+0.02%) |
Jun 19, 2015 | 87.96 | 88.58 | 87.56 | 88.00 | 3,695,325 | -0.31(-0.35%) |
Jun 18, 2015 | 87.16 | 88.69 | 87.12 | 88.31 | 2,888,752 | +1.09(+1.25%) |
Jun 17, 2015 | 87.10 | 87.63 | 86.97 | 87.22 | 3,515,030 | +0.18(+0.21%) |
Jun 16, 2015 | 85.49 | 87.40 | 85.49 | 87.04 | 3,570,165 | +0.86(+1.00%) |
Jun 15, 2015 | 85.67 | 86.24 | 85.12 | 86.18 | 2,668,554 | +0.17(+0.20%) |
Jun 12, 2015 | 86.46 | 86.69 | 85.79 | 86.01 | 2,515,878 | -0.58(-0.67%) |
Jun 11, 2015 | 85.65 | 86.96 | 85.65 | 86.59 | 3,248,646 | +0.96(+1.12%) |
Jun 10, 2015 | 85.70 | 86.22 | 85.30 | 85.63 | 3,649,961 | +0.10(+0.12%) |
Jun 09, 2015 | 85.67 | 86.12 | 84.79 | 85.53 | 4,361,926 | -0.49(-0.57%) |
Jun 08, 2015 | 84.61 | 86.44 | 84.50 | 86.02 | 5,522,917 | +1.12(+1.32%) |
Jun 05, 2015 | 85.08 | 85.55 | 84.59 | 84.90 | 3,390,585 | -0.17(-0.20%) |
Jun 04, 2015 | 85.65 | 85.98 | 84.95 | 85.07 | 2,561,795 | -0.90(-1.05%) |
Jun 03, 2015 | 85.48 | 86.07 | 84.96 | 85.97 | 3,282,021 | +1.25(+1.48%) |
Jun 02, 2015 | 84.20 | 85.30 | 83.96 | 84.72 | 2,389,141 | +0.33(+0.39%) |