Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 86.60 | 86.60 | 85.23 | 85.51 | 445,284 | -1.29(-1.49%) |
Aug 28, 2015 | 86.42 | 86.87 | 85.58 | 86.80 | 325,510 | +0.39(+0.45%) |
Aug 27, 2015 | 85.57 | 87.21 | 84.89 | 86.41 | 336,590 | +1.52(+1.79%) |
Aug 26, 2015 | 84.12 | 85.27 | 82.90 | 84.89 | 301,310 | +2.16(+2.61%) |
Aug 25, 2015 | 84.56 | 85.29 | 82.67 | 82.73 | 469,498 | -0.55(-0.66%) |
Aug 24, 2015 | 82.23 | 85.58 | 79.93 | 83.28 | 678,840 | -3.29(-3.80%) |
Aug 21, 2015 | 88.42 | 89.23 | 86.47 | 86.57 | 279,882 | -2.49(-2.80%) |
Aug 20, 2015 | 89.83 | 91.25 | 89.05 | 89.06 | 280,030 | -1.77(-1.95%) |
Aug 19, 2015 | 91.11 | 91.68 | 90.27 | 90.83 | 228,545 | -0.71(-0.78%) |
Aug 18, 2015 | 91.62 | 92.46 | 91.41 | 91.54 | 216,132 | -0.24(-0.26%) |
Aug 17, 2015 | 90.61 | 91.81 | 90.31 | 91.78 | 193,012 | +0.69(+0.76%) |
Aug 14, 2015 | 90.66 | 91.70 | 89.93 | 91.09 | 274,005 | +0.54(+0.60%) |
Aug 13, 2015 | 90.51 | 91.11 | 90.23 | 90.55 | 165,239 | +0.10(+0.11%) |
Aug 12, 2015 | 89.55 | 90.65 | 88.89 | 90.45 | 200,396 | +0.30(+0.33%) |
Aug 11, 2015 | 90.04 | 91.14 | 89.69 | 90.15 | 219,869 | -0.74(-0.81%) |
Aug 10, 2015 | 90.53 | 91.17 | 90.48 | 90.89 | 164,108 | +1.09(+1.21%) |
Aug 07, 2015 | 89.71 | 90.10 | 88.61 | 89.80 | 171,671 | -0.05(-0.06%) |
Aug 06, 2015 | 91.99 | 91.99 | 89.47 | 89.85 | 336,550 | -2.05(-2.23%) |
Aug 05, 2015 | 90.00 | 92.22 | 89.83 | 91.90 | 489,847 | +2.68(+3.00%) |
Aug 04, 2015 | 88.52 | 89.24 | 87.81 | 89.22 | 449,951 | +0.49(+0.55%) |
Aug 03, 2015 | 88.35 | 88.74 | 87.73 | 88.73 | 316,387 | +0.16(+0.18%) |
Jul 31, 2015 | 87.92 | 89.05 | 87.32 | 88.57 | 443,949 | +1.03(+1.18%) |
Jul 30, 2015 | 86.10 | 87.65 | 84.90 | 87.54 | 386,976 | +0.57(+0.66%) |
Jul 29, 2015 | 85.71 | 87.27 | 85.36 | 86.97 | 295,531 | +1.13(+1.32%) |
Jul 28, 2015 | 85.80 | 86.09 | 84.88 | 85.84 | 228,467 | +0.42(+0.49%) |
Jul 27, 2015 | 85.54 | 85.72 | 85.14 | 85.42 | 186,705 | -0.80(-0.93%) |
Jul 24, 2015 | 86.58 | 87.34 | 85.91 | 86.22 | 225,525 | -0.45(-0.52%) |
Jul 23, 2015 | 87.07 | 87.83 | 86.44 | 86.67 | 203,643 | -0.37(-0.43%) |
Jul 22, 2015 | 86.08 | 87.38 | 85.95 | 87.04 | 207,026 | +0.60(+0.69%) |
Jul 21, 2015 | 87.38 | 87.72 | 86.41 | 86.44 | 219,650 | -1.11(-1.27%) |
Jul 20, 2015 | 87.34 | 87.89 | 87.09 | 87.55 | 145,617 | +0.14(+0.16%) |
Jul 17, 2015 | 88.05 | 88.05 | 86.94 | 87.41 | 191,685 | -0.69(-0.78%) |
Jul 16, 2015 | 87.17 | 88.19 | 87.00 | 88.10 | 292,741 | +1.21(+1.39%) |
Jul 15, 2015 | 86.89 | 87.25 | 86.54 | 86.89 | 171,438 | -0.05(-0.06%) |
Jul 14, 2015 | 86.68 | 87.06 | 86.40 | 86.94 | 439,262 | +0.67(+0.78%) |
Jul 13, 2015 | 86.64 | 87.21 | 86.22 | 86.27 | 419,328 | +0.15(+0.17%) |
Jul 10, 2015 | 86.78 | 86.84 | 85.84 | 86.12 | 300,660 | +0.79(+0.93%) |
Jul 09, 2015 | 86.41 | 86.41 | 85.31 | 85.33 | 182,177 | +0.05(+0.06%) |
Jul 08, 2015 | 85.61 | 86.01 | 84.79 | 85.28 | 293,101 | -0.77(-0.89%) |
Jul 07, 2015 | 86.54 | 86.80 | 85.29 | 86.05 | 327,644 | -0.29(-0.34%) |
Jul 06, 2015 | 85.84 | 87.12 | 85.84 | 86.34 | 223,806 | -0.16(-0.18%) |
Jul 02, 2015 | 86.46 | 86.50 | 86.50 | 86.50 | 321,800 | +0.36(+0.42%) |
Jul 01, 2015 | 86.50 | 87.08 | 85.64 | 86.14 | 379,110 | +0.36(+0.42%) |
Jun 30, 2015 | 86.02 | 86.15 | 85.20 | 85.78 | 465,736 | +0.27(+0.32%) |
Jun 29, 2015 | 87.03 | 87.44 | 85.42 | 85.51 | 288,801 | -2.11(-2.41%) |
Jun 26, 2015 | 88.08 | 88.41 | 87.20 | 87.62 | 513,808 | -0.17(-0.19%) |
Jun 25, 2015 | 87.94 | 88.12 | 87.19 | 87.79 | 203,115 | +0.05(+0.06%) |
Jun 24, 2015 | 89.10 | 89.10 | 87.60 | 87.74 | 270,235 | -1.33(-1.49%) |
Jun 23, 2015 | 88.58 | 89.07 | 88.21 | 89.07 | 310,880 | +0.71(+0.80%) |
Jun 22, 2015 | 87.95 | 88.43 | 87.56 | 88.36 | 420,029 | +0.58(+0.66%) |
Jun 19, 2015 | 87.84 | 88.15 | 87.45 | 87.78 | 754,686 | -0.27(-0.31%) |
Jun 18, 2015 | 87.90 | 88.33 | 87.55 | 88.05 | 360,515 | +0.34(+0.39%) |
Jun 17, 2015 | 87.75 | 87.98 | 87.41 | 87.71 | 320,193 | +0.18(+0.21%) |
Jun 16, 2015 | 86.46 | 87.63 | 86.40 | 87.53 | 256,819 | +0.94(+1.09%) |
Jun 15, 2015 | 86.16 | 86.68 | 85.06 | 86.59 | 279,655 | -0.40(-0.46%) |
Jun 12, 2015 | 87.10 | 87.26 | 86.55 | 86.99 | 246,751 | -0.42(-0.48%) |
Jun 11, 2015 | 86.74 | 87.44 | 86.72 | 87.41 | 260,072 | +0.70(+0.81%) |
Jun 10, 2015 | 86.36 | 86.91 | 85.92 | 86.71 | 270,965 | +0.84(+0.98%) |
Jun 09, 2015 | 85.74 | 86.15 | 85.25 | 85.87 | 253,574 | -0.13(-0.15%) |
Jun 08, 2015 | 86.82 | 87.27 | 85.91 | 86.00 | 364,475 | -1.06(-1.22%) |
Jun 05, 2015 | 86.40 | 87.12 | 85.96 | 87.06 | 391,602 | +0.47(+0.54%) |
Jun 04, 2015 | 86.52 | 87.12 | 86.35 | 86.59 | 382,604 | -0.72(-0.82%) |
Jun 03, 2015 | 86.67 | 87.89 | 86.46 | 87.31 | 442,194 | +0.64(+0.74%) |
Jun 02, 2015 | 86.45 | 86.98 | 85.95 | 86.67 | 372,074 | -0.21(-0.24%) |