Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.32 | 80.24 | 78.62 | 80.10 | 1,699,010 | +1.72(+2.19%) |
Sep 29, 2015 | 79.90 | 80.18 | 78.10 | 78.38 | 1,662,556 | -1.45(-1.82%) |
Sep 28, 2015 | 80.66 | 80.85 | 79.71 | 79.83 | 822,475 | -1.40(-1.72%) |
Sep 25, 2015 | 81.67 | 81.78 | 80.87 | 81.23 | 895,377 | +0.07(+0.09%) |
Sep 24, 2015 | 80.56 | 81.29 | 79.98 | 81.15 | 1,391,521 | -0.32(-0.40%) |
Sep 23, 2015 | 82.15 | 82.27 | 80.88 | 81.48 | 1,087,400 | -0.39(-0.47%) |
Sep 22, 2015 | 81.92 | 82.34 | 81.38 | 81.86 | 1,391,043 | -1.31(-1.58%) |
Sep 21, 2015 | 83.20 | 83.85 | 82.71 | 83.18 | 704,523 | +0.33(+0.40%) |
Sep 18, 2015 | 82.66 | 83.66 | 82.48 | 82.85 | 2,489,216 | -0.53(-0.63%) |
Sep 17, 2015 | 88.19 | 88.19 | 83.18 | 83.37 | 1,333,125 | -0.62(-0.74%) |
Sep 16, 2015 | 83.36 | 84.42 | 83.28 | 83.99 | 1,114,919 | +0.37(+0.44%) |
Sep 15, 2015 | 82.12 | 83.87 | 81.76 | 83.62 | 1,332,083 | +1.85(+2.26%) |
Sep 14, 2015 | 82.41 | 82.49 | 81.49 | 81.77 | 889,253 | -0.72(-0.87%) |
Sep 11, 2015 | 81.29 | 82.52 | 81.01 | 82.49 | 1,039,004 | +0.95(+1.16%) |
Sep 10, 2015 | 81.64 | 82.26 | 81.10 | 81.54 | 868,814 | -0.30(-0.36%) |
Sep 09, 2015 | 83.52 | 83.99 | 81.71 | 81.84 | 933,277 | -0.98(-1.19%) |
Sep 08, 2015 | 82.33 | 82.85 | 81.71 | 82.82 | 1,023,313 | +2.06(+2.55%) |
Sep 04, 2015 | 80.78 | 80.76 | 80.76 | 80.76 | 976,872 | -1.24(-1.51%) |
Sep 03, 2015 | 81.86 | 82.71 | 81.64 | 82.00 | 1,004,084 | +0.17(+0.20%) |
Sep 02, 2015 | 81.65 | 81.84 | 80.86 | 81.84 | 1,873,313 | +1.06(+1.31%) |
Sep 01, 2015 | 81.45 | 81.85 | 80.44 | 80.78 | 2,171,208 | -2.60(-3.11%) |
Aug 31, 2015 | 82.55 | 84.04 | 82.28 | 83.38 | 1,834,955 | +0.84(+1.01%) |
Aug 28, 2015 | 82.33 | 82.71 | 81.46 | 82.54 | 1,188,079 | -0.19(-0.23%) |
Aug 27, 2015 | 81.48 | 82.91 | 80.95 | 82.73 | 2,281,020 | +2.37(+2.95%) |
Aug 26, 2015 | 79.44 | 80.59 | 77.90 | 80.35 | 3,173,410 | +2.61(+3.36%) |
Aug 25, 2015 | 81.45 | 81.81 | 77.68 | 77.74 | 2,832,673 | -1.63(-2.05%) |
Aug 24, 2015 | 78.86 | 81.61 | 74.89 | 79.37 | 3,616,423 | -3.70(-4.46%) |
Aug 21, 2015 | 85.27 | 85.57 | 83.00 | 83.07 | 2,779,995 | -2.80(-3.26%) |
Aug 20, 2015 | 86.33 | 86.59 | 85.82 | 85.87 | 1,715,805 | -0.99(-1.13%) |
Aug 19, 2015 | 86.64 | 87.40 | 86.19 | 86.86 | 1,259,372 | -0.07(-0.09%) |
Aug 18, 2015 | 86.88 | 87.24 | 86.51 | 86.93 | 1,174,544 | +0.09(+0.10%) |
Aug 17, 2015 | 86.31 | 87.05 | 85.81 | 86.84 | 791,409 | +0.27(+0.31%) |
Aug 14, 2015 | 86.07 | 86.69 | 85.82 | 86.57 | 1,052,133 | +0.75(+0.87%) |
Aug 13, 2015 | 85.18 | 86.09 | 85.04 | 85.82 | 1,083,787 | -0.16(-0.18%) |
Aug 12, 2015 | 85.73 | 86.28 | 84.73 | 85.98 | 1,409,482 | -0.27(-0.31%) |
Aug 11, 2015 | 86.11 | 86.32 | 85.65 | 86.25 | 1,439,193 | -0.80(-0.92%) |
Aug 10, 2015 | 86.79 | 87.71 | 86.79 | 87.05 | 1,813,104 | +1.07(+1.24%) |
Aug 07, 2015 | 86.36 | 86.53 | 85.87 | 85.98 | 1,388,967 | -0.42(-0.48%) |
Aug 06, 2015 | 86.60 | 87.01 | 86.03 | 86.40 | 1,159,694 | -0.07(-0.08%) |
Aug 05, 2015 | 85.28 | 86.65 | 85.28 | 86.46 | 2,276,607 | +1.08(+1.26%) |
Aug 04, 2015 | 85.37 | 85.76 | 85.06 | 85.39 | 1,353,024 | +0.19(+0.22%) |
Aug 03, 2015 | 86.06 | 86.44 | 84.53 | 85.20 | 2,638,344 | -1.44(-1.66%) |
Jul 31, 2015 | 85.87 | 87.06 | 85.87 | 86.64 | 2,869,989 | +0.80(+0.94%) |
Jul 30, 2015 | 90.02 | 91.31 | 85.69 | 85.83 | 4,344,623 | -3.01(-3.38%) |
Jul 29, 2015 | 87.22 | 89.25 | 86.87 | 88.84 | 3,051,697 | +1.64(+1.88%) |
Jul 28, 2015 | 86.22 | 87.70 | 86.08 | 87.20 | 1,675,322 | +1.22(+1.42%) |
Jul 27, 2015 | 85.79 | 86.15 | 85.54 | 85.97 | 1,238,567 | -0.38(-0.44%) |
Jul 24, 2015 | 87.24 | 87.35 | 85.99 | 86.35 | 1,168,178 | -0.99(-1.14%) |
Jul 23, 2015 | 87.34 | 87.98 | 87.14 | 87.34 | 921,031 | -0.28(-0.32%) |
Jul 22, 2015 | 87.61 | 87.98 | 87.20 | 87.62 | 1,109,971 | -0.08(-0.09%) |
Jul 21, 2015 | 88.38 | 88.50 | 87.27 | 87.70 | 1,342,577 | -0.91(-1.03%) |
Jul 20, 2015 | 88.28 | 88.93 | 88.01 | 88.62 | 1,258,082 | +0.45(+0.51%) |
Jul 17, 2015 | 87.96 | 88.26 | 87.60 | 88.16 | 760,081 | +0.11(+0.13%) |
Jul 16, 2015 | 88.61 | 88.72 | 87.99 | 88.05 | 1,104,594 | +0.02(+0.03%) |
Jul 15, 2015 | 88.36 | 88.47 | 87.80 | 88.03 | 800,813 | -0.34(-0.38%) |
Jul 14, 2015 | 88.38 | 88.67 | 88.26 | 88.36 | 1,051,204 | +0.01(+0.01%) |
Jul 13, 2015 | 88.37 | 88.44 | 87.99 | 88.35 | 949,960 | +0.76(+0.86%) |
Jul 10, 2015 | 88.02 | 88.02 | 87.20 | 87.60 | 1,009,943 | +0.69(+0.79%) |
Jul 09, 2015 | 88.46 | 88.64 | 86.89 | 86.91 | 1,170,967 | -0.30(-0.35%) |
Jul 08, 2015 | 88.07 | 88.07 | 86.84 | 87.21 | 1,217,876 | -1.20(-1.36%) |
Jul 07, 2015 | 88.42 | 88.57 | 87.11 | 88.41 | 1,166,756 | +0.22(+0.25%) |
Jul 06, 2015 | 87.67 | 88.81 | 87.32 | 88.19 | 898,405 | -0.27(-0.31%) |
Jul 02, 2015 | 88.49 | 88.46 | 88.46 | 88.46 | 1,352,761 | +0.17(+0.20%) |