Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 88.21 | 88.48 | 87.41 | 87.60 | 3,031,305 | -1.02(-1.15%) |
Aug 28, 2015 | 88.28 | 88.82 | 87.98 | 88.62 | 2,243,687 | +0.03(+0.03%) |
Aug 27, 2015 | 87.43 | 88.66 | 86.78 | 88.59 | 4,163,085 | +2.02(+2.33%) |
Aug 26, 2015 | 85.18 | 86.71 | 83.70 | 86.57 | 4,298,401 | +3.19(+3.83%) |
Aug 25, 2015 | 86.96 | 87.12 | 83.25 | 83.38 | 2,653,279 | -0.40(-0.48%) |
Aug 24, 2015 | 80.50 | 86.77 | 77.56 | 83.78 | 4,535,178 | -3.58(-4.09%) |
Aug 21, 2015 | 89.46 | 89.76 | 87.32 | 87.35 | 2,945,842 | -2.94(-3.25%) |
Aug 20, 2015 | 91.56 | 91.93 | 90.27 | 90.29 | 1,397,992 | -2.17(-2.34%) |
Aug 19, 2015 | 92.58 | 93.19 | 91.99 | 92.46 | 1,523,931 | -0.58(-0.62%) |
Aug 18, 2015 | 93.22 | 93.37 | 92.91 | 93.03 | 1,569,378 | -0.20(-0.22%) |
Aug 17, 2015 | 92.29 | 93.25 | 92.05 | 93.23 | 1,035,244 | +0.68(+0.73%) |
Aug 14, 2015 | 92.18 | 92.61 | 91.98 | 92.56 | 2,253,662 | +0.31(+0.34%) |
Aug 13, 2015 | 92.25 | 92.72 | 91.91 | 92.25 | 1,502,224 | +0.00(+0.00%) |
Aug 12, 2015 | 91.53 | 92.35 | 90.60 | 92.25 | 1,429,151 | +0.08(+0.09%) |
Aug 11, 2015 | 92.59 | 92.78 | 91.84 | 92.16 | 1,214,229 | -0.93(-1.00%) |
Aug 10, 2015 | 92.73 | 93.21 | 92.71 | 93.10 | 1,120,427 | +1.02(+1.10%) |
Aug 07, 2015 | 92.11 | 92.15 | 91.40 | 92.08 | 1,624,201 | -0.11(-0.12%) |
Aug 06, 2015 | 93.56 | 93.58 | 91.83 | 92.19 | 1,995,467 | -1.26(-1.35%) |
Aug 05, 2015 | 93.46 | 93.91 | 93.28 | 93.45 | 1,931,982 | +0.48(+0.51%) |
Aug 04, 2015 | 93.17 | 93.36 | 92.77 | 92.98 | 1,988,001 | -0.13(-0.14%) |
Aug 03, 2015 | 93.38 | 93.47 | 92.54 | 93.11 | 3,435,529 | -0.19(-0.21%) |
Jul 31, 2015 | 93.58 | 93.70 | 93.21 | 93.30 | 1,948,938 | +0.06(+0.07%) |
Jul 30, 2015 | 92.91 | 93.32 | 92.40 | 93.23 | 1,298,540 | +0.13(+0.14%) |
Jul 29, 2015 | 92.73 | 93.23 | 92.58 | 93.11 | 2,612,809 | +0.48(+0.52%) |
Jul 28, 2015 | 92.04 | 92.70 | 91.53 | 92.62 | 2,800,577 | +1.12(+1.22%) |
Jul 27, 2015 | 91.92 | 91.92 | 91.32 | 91.50 | 1,500,036 | -0.68(-0.73%) |
Jul 24, 2015 | 93.28 | 93.36 | 92.03 | 92.18 | 3,342,172 | -0.91(-0.97%) |
Jul 23, 2015 | 93.75 | 93.83 | 92.90 | 93.09 | 1,461,760 | -0.52(-0.56%) |
Jul 22, 2015 | 93.37 | 93.82 | 93.13 | 93.61 | 3,788,955 | -0.33(-0.35%) |
Jul 21, 2015 | 94.47 | 94.47 | 93.78 | 93.94 | 1,422,856 | -0.47(-0.49%) |
Jul 20, 2015 | 94.39 | 94.64 | 94.07 | 94.40 | 1,171,266 | +0.36(+0.38%) |
Jul 17, 2015 | 93.78 | 94.07 | 93.68 | 94.05 | 6,427,873 | +0.50(+0.54%) |
Jul 16, 2015 | 93.21 | 93.55 | 93.11 | 93.54 | 3,294,512 | +0.83(+0.90%) |
Jul 15, 2015 | 92.83 | 93.09 | 92.53 | 92.71 | 1,664,176 | -0.09(-0.10%) |
Jul 14, 2015 | 92.35 | 92.98 | 92.26 | 92.80 | 2,061,837 | +0.44(+0.48%) |
Jul 13, 2015 | 91.65 | 92.41 | 91.64 | 92.36 | 2,292,507 | +1.20(+1.31%) |
Jul 10, 2015 | 90.99 | 91.41 | 90.69 | 91.17 | 1,360,685 | +1.24(+1.38%) |
Jul 09, 2015 | 90.65 | 91.01 | 89.87 | 89.92 | 1,695,885 | +0.16(+0.18%) |
Jul 08, 2015 | 90.63 | 90.77 | 89.62 | 89.76 | 2,190,617 | -1.49(-1.63%) |
Jul 07, 2015 | 90.82 | 91.33 | 89.61 | 91.25 | 3,016,887 | +0.54(+0.59%) |
Jul 06, 2015 | 90.25 | 91.20 | 90.14 | 90.71 | 1,725,172 | -0.17(-0.19%) |
Jul 02, 2015 | 91.26 | 90.88 | 90.88 | 90.88 | 1,467,942 | -0.11(-0.12%) |
Jul 01, 2015 | 90.88 | 91.14 | 90.56 | 91.00 | 2,072,970 | +0.77(+0.86%) |
Jun 30, 2015 | 90.55 | 90.73 | 89.92 | 90.22 | 2,131,797 | +0.36(+0.40%) |
Jun 29, 2015 | 91.07 | 91.46 | 89.81 | 89.87 | 2,244,765 | -1.99(-2.16%) |
Jun 26, 2015 | 92.22 | 92.31 | 91.58 | 91.85 | 1,754,312 | -0.15(-0.17%) |
Jun 25, 2015 | 92.58 | 92.58 | 91.92 | 92.01 | 886,932 | -0.24(-0.26%) |
Jun 24, 2015 | 92.77 | 93.02 | 92.23 | 92.24 | 858,909 | -0.68(-0.74%) |
Jun 23, 2015 | 92.94 | 93.06 | 92.73 | 92.93 | 1,214,012 | +0.06(+0.07%) |
Jun 22, 2015 | 92.92 | 93.14 | 92.74 | 92.86 | 934,241 | +0.67(+0.73%) |
Jun 19, 2015 | 92.59 | 92.62 | 92.18 | 92.19 | 1,237,218 | -0.44(-0.47%) |
Jun 18, 2015 | 91.77 | 92.88 | 91.73 | 92.63 | 1,089,538 | +0.99(+1.08%) |
Jun 17, 2015 | 91.56 | 91.88 | 91.08 | 91.63 | 1,163,957 | +0.20(+0.22%) |
Jun 16, 2015 | 91.00 | 91.46 | 90.78 | 91.43 | 965,551 | +0.49(+0.54%) |
Jun 15, 2015 | 90.82 | 91.03 | 90.33 | 90.94 | 2,132,415 | -0.44(-0.48%) |
Jun 12, 2015 | 91.61 | 91.63 | 91.22 | 91.38 | 2,481,857 | -0.58(-0.63%) |
Jun 11, 2015 | 92.04 | 92.19 | 91.82 | 91.96 | 813,257 | +0.23(+0.25%) |
Jun 10, 2015 | 90.99 | 91.91 | 90.94 | 91.73 | 901,336 | +1.08(+1.20%) |
Jun 09, 2015 | 90.75 | 90.89 | 90.21 | 90.65 | 881,628 | -0.07(-0.08%) |
Jun 08, 2015 | 91.35 | 91.43 | 90.68 | 90.72 | 1,143,808 | -0.75(-0.82%) |
Jun 05, 2015 | 91.55 | 91.67 | 90.97 | 91.47 | 1,020,530 | -0.14(-0.15%) |
Jun 04, 2015 | 91.98 | 92.32 | 91.42 | 91.61 | 1,045,806 | -0.81(-0.88%) |
Jun 03, 2015 | 92.43 | 92.68 | 92.13 | 92.42 | 1,416,129 | +0.30(+0.33%) |
Jun 02, 2015 | 91.89 | 92.49 | 91.56 | 92.12 | 1,041,855 | +0.00(+0.00%) |