Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 87.47 | 87.54 | 87.17 | 87.18 | 5,179,231 | -0.06(-0.07%) |
Aug 28, 2015 | 87.52 | 87.54 | 87.19 | 87.25 | 5,965,061 | -0.08(-0.09%) |
Aug 27, 2015 | 87.21 | 87.40 | 87.19 | 87.33 | 5,047,933 | +0.12(+0.14%) |
Aug 26, 2015 | 87.31 | 87.58 | 87.15 | 87.21 | 4,990,072 | -0.41(-0.47%) |
Aug 25, 2015 | 87.81 | 87.81 | 87.35 | 87.62 | 5,084,736 | -0.21(-0.24%) |
Aug 24, 2015 | 88.05 | 88.32 | 87.70 | 87.82 | 6,796,579 | -0.03(-0.04%) |
Aug 21, 2015 | 87.79 | 87.94 | 87.70 | 87.86 | 3,052,615 | +0.15(+0.17%) |
Aug 20, 2015 | 87.71 | 87.76 | 87.61 | 87.70 | 1,343,810 | +0.14(+0.16%) |
Aug 19, 2015 | 87.28 | 87.63 | 87.22 | 87.57 | 2,729,618 | +0.27(+0.31%) |
Aug 18, 2015 | 87.40 | 87.44 | 87.28 | 87.30 | 981,210 | -0.16(-0.18%) |
Aug 17, 2015 | 87.51 | 87.57 | 87.41 | 87.46 | 1,732,889 | +0.15(+0.17%) |
Aug 14, 2015 | 87.34 | 87.44 | 87.26 | 87.30 | 2,361,824 | -0.04(-0.05%) |
Aug 13, 2015 | 87.54 | 87.54 | 87.34 | 87.34 | 1,963,616 | -0.18(-0.21%) |
Aug 12, 2015 | 87.69 | 87.82 | 87.53 | 87.53 | 1,953,806 | -0.06(-0.06%) |
Aug 11, 2015 | 87.58 | 87.71 | 87.47 | 87.58 | 1,920,585 | +0.29(+0.33%) |
Aug 10, 2015 | 87.37 | 87.38 | 87.13 | 87.30 | 1,599,418 | -0.11(-0.13%) |
Aug 07, 2015 | 87.36 | 87.47 | 87.28 | 87.41 | 2,691,979 | +0.15(+0.17%) |
Aug 06, 2015 | 87.19 | 87.33 | 87.17 | 87.26 | 1,296,975 | +0.10(+0.12%) |
Aug 05, 2015 | 87.20 | 87.31 | 87.03 | 87.15 | 2,931,641 | -0.16(-0.18%) |
Aug 04, 2015 | 87.53 | 87.59 | 87.30 | 87.31 | 2,073,764 | -0.26(-0.29%) |
Aug 03, 2015 | 87.48 | 87.68 | 87.40 | 87.57 | 3,203,195 | +0.09(+0.10%) |
Jul 31, 2015 | 87.43 | 87.48 | 87.36 | 87.48 | 2,609,067 | +0.34(+0.39%) |
Jul 30, 2015 | 87.14 | 87.20 | 87.05 | 87.13 | 2,452,218 | +0.01(+0.01%) |
Jul 29, 2015 | 87.15 | 87.17 | 87.03 | 87.13 | 2,845,902 | -0.07(-0.08%) |
Jul 28, 2015 | 87.18 | 87.25 | 87.15 | 87.20 | 2,344,842 | -0.09(-0.10%) |
Jul 27, 2015 | 87.28 | 87.36 | 87.24 | 87.29 | 3,337,180 | +0.11(+0.13%) |
Jul 24, 2015 | 87.26 | 87.27 | 87.12 | 87.17 | 1,492,689 | -0.02(-0.02%) |
Jul 23, 2015 | 86.95 | 87.20 | 86.93 | 87.19 | 1,278,504 | +0.25(+0.28%) |
Jul 22, 2015 | 86.94 | 87.07 | 86.93 | 86.94 | 1,376,883 | +0.04(+0.05%) |
Jul 21, 2015 | 86.71 | 86.96 | 86.69 | 86.90 | 1,491,473 | +0.14(+0.17%) |
Jul 20, 2015 | 86.81 | 86.85 | 86.72 | 86.76 | 1,558,534 | -0.15(-0.17%) |
Jul 17, 2015 | 86.86 | 86.97 | 86.85 | 86.91 | 1,123,626 | +0.01(+0.01%) |
Jul 16, 2015 | 86.71 | 86.91 | 86.68 | 86.90 | 1,620,744 | +0.07(+0.08%) |
Jul 15, 2015 | 86.57 | 86.85 | 86.57 | 86.83 | 2,229,862 | +0.23(+0.27%) |
Jul 14, 2015 | 86.62 | 86.68 | 86.53 | 86.60 | 1,804,311 | +0.14(+0.17%) |
Jul 13, 2015 | 86.47 | 86.57 | 86.39 | 86.45 | 2,426,296 | -0.13(-0.15%) |
Jul 10, 2015 | 86.65 | 86.74 | 86.50 | 86.58 | 2,708,419 | -0.37(-0.42%) |
Jul 09, 2015 | 87.15 | 87.15 | 86.94 | 86.95 | 2,419,407 | -0.32(-0.37%) |
Jul 08, 2015 | 87.21 | 87.37 | 87.10 | 87.27 | 3,621,209 | +0.21(+0.24%) |
Jul 07, 2015 | 87.17 | 87.38 | 87.05 | 87.06 | 3,132,507 | +0.12(+0.14%) |
Jul 06, 2015 | 86.98 | 87.07 | 86.78 | 86.94 | 1,386,936 | +0.31(+0.36%) |
Jul 02, 2015 | 86.66 | 86.63 | 86.63 | 86.63 | 1,244,998 | +0.12(+0.14%) |
Jul 01, 2015 | 86.54 | 86.58 | 86.40 | 86.51 | 7,523,343 | -0.22(-0.25%) |
Jun 30, 2015 | 86.68 | 86.90 | 86.59 | 86.73 | 2,708,515 | -0.06(-0.06%) |
Jun 29, 2015 | 86.59 | 86.86 | 86.41 | 86.78 | 4,112,618 | +0.51(+0.59%) |
Jun 26, 2015 | 86.34 | 86.35 | 86.19 | 86.27 | 1,323,159 | -0.21(-0.24%) |
Jun 25, 2015 | 86.57 | 86.59 | 86.42 | 86.48 | 1,532,728 | -0.10(-0.11%) |
Jun 24, 2015 | 86.55 | 86.65 | 86.47 | 86.58 | 1,915,908 | +0.14(+0.16%) |
Jun 23, 2015 | 86.43 | 86.62 | 86.39 | 86.44 | 1,679,488 | -0.20(-0.23%) |
Jun 22, 2015 | 86.86 | 86.90 | 86.62 | 86.64 | 1,472,242 | -0.43(-0.49%) |
Jun 19, 2015 | 86.98 | 87.11 | 86.94 | 87.07 | 2,569,284 | +0.27(+0.31%) |
Jun 18, 2015 | 86.75 | 86.80 | 86.60 | 86.80 | 3,659,180 | -0.02(-0.03%) |
Jun 17, 2015 | 86.78 | 86.82 | 86.46 | 86.82 | 2,377,651 | +0.01(+0.01%) |
Jun 16, 2015 | 86.77 | 86.82 | 86.65 | 86.82 | 1,642,892 | +0.14(+0.17%) |
Jun 15, 2015 | 86.87 | 86.87 | 86.61 | 86.67 | 2,090,300 | +0.10(+0.12%) |
Jun 12, 2015 | 86.65 | 86.82 | 86.52 | 86.57 | 1,713,206 | -0.10(-0.12%) |
Jun 11, 2015 | 86.37 | 86.67 | 86.33 | 86.67 | 1,931,090 | +0.46(+0.54%) |
Jun 10, 2015 | 86.30 | 86.35 | 86.14 | 86.21 | 1,870,397 | -0.22(-0.25%) |
Jun 09, 2015 | 86.63 | 86.63 | 86.36 | 86.43 | 1,513,479 | -0.25(-0.29%) |
Jun 08, 2015 | 86.71 | 86.74 | 86.63 | 86.67 | 1,617,616 | +0.13(+0.15%) |
Jun 05, 2015 | 86.61 | 86.74 | 86.51 | 86.55 | 2,030,692 | -0.38(-0.44%) |
Jun 04, 2015 | 86.82 | 87.04 | 86.82 | 86.93 | 2,392,965 | +0.18(+0.21%) |
Jun 03, 2015 | 86.89 | 86.91 | 86.64 | 86.74 | 4,280,900 | -0.34(-0.39%) |
Jun 02, 2015 | 87.25 | 87.26 | 87.04 | 87.09 | 2,295,805 | -0.34(-0.39%) |