Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 88.33 | 88.59 | 87.52 | 87.71 | 3,027,462 | -1.02(-1.15%) |
Aug 28, 2015 | 88.39 | 88.93 | 88.09 | 88.73 | 2,240,843 | +0.03(+0.03%) |
Aug 27, 2015 | 87.54 | 88.77 | 86.89 | 88.70 | 4,157,807 | +2.02(+2.33%) |
Aug 26, 2015 | 85.29 | 86.82 | 83.81 | 86.68 | 4,292,952 | +3.20(+3.83%) |
Aug 25, 2015 | 87.07 | 87.23 | 83.35 | 83.48 | 2,649,915 | -0.40(-0.48%) |
Aug 24, 2015 | 80.60 | 86.88 | 77.66 | 83.88 | 4,529,428 | -3.58(-4.09%) |
Aug 21, 2015 | 89.57 | 89.88 | 87.43 | 87.46 | 2,942,108 | -2.94(-3.25%) |
Aug 20, 2015 | 91.68 | 92.05 | 90.39 | 90.40 | 1,396,219 | -2.17(-2.34%) |
Aug 19, 2015 | 92.70 | 93.31 | 92.11 | 92.57 | 1,521,999 | -0.58(-0.62%) |
Aug 18, 2015 | 93.34 | 93.49 | 93.03 | 93.15 | 1,567,388 | -0.20(-0.22%) |
Aug 17, 2015 | 92.41 | 93.37 | 92.17 | 93.35 | 1,033,931 | +0.68(+0.73%) |
Aug 14, 2015 | 92.30 | 92.73 | 92.10 | 92.67 | 2,250,805 | +0.31(+0.34%) |
Aug 13, 2015 | 92.37 | 92.84 | 92.03 | 92.36 | 1,500,320 | +0.00(+0.00%) |
Aug 12, 2015 | 91.65 | 92.46 | 90.71 | 92.36 | 1,427,339 | +0.08(+0.09%) |
Aug 11, 2015 | 92.71 | 92.89 | 91.96 | 92.28 | 1,212,690 | -0.93(-1.00%) |
Aug 10, 2015 | 92.85 | 93.32 | 92.83 | 93.21 | 1,119,006 | +1.02(+1.10%) |
Aug 07, 2015 | 92.23 | 92.27 | 91.52 | 92.20 | 1,622,142 | -0.11(-0.12%) |
Aug 06, 2015 | 93.68 | 93.70 | 91.95 | 92.31 | 1,992,937 | -1.26(-1.35%) |
Aug 05, 2015 | 93.58 | 94.03 | 93.40 | 93.57 | 1,929,533 | +0.48(+0.51%) |
Aug 04, 2015 | 93.29 | 93.48 | 92.88 | 93.10 | 1,985,481 | -0.13(-0.14%) |
Aug 03, 2015 | 93.50 | 93.59 | 92.66 | 93.22 | 3,431,174 | -0.19(-0.21%) |
Jul 31, 2015 | 93.70 | 93.82 | 93.33 | 93.42 | 1,946,467 | +0.06(+0.07%) |
Jul 30, 2015 | 93.03 | 93.44 | 92.52 | 93.35 | 1,296,893 | +0.13(+0.14%) |
Jul 29, 2015 | 92.85 | 93.35 | 92.70 | 93.22 | 2,609,496 | +0.49(+0.52%) |
Jul 28, 2015 | 92.16 | 92.82 | 91.64 | 92.74 | 2,797,027 | +1.12(+1.22%) |
Jul 27, 2015 | 92.03 | 92.04 | 91.43 | 91.62 | 1,498,134 | -0.68(-0.73%) |
Jul 24, 2015 | 93.40 | 93.48 | 92.15 | 92.30 | 3,337,934 | -0.91(-0.97%) |
Jul 23, 2015 | 93.86 | 93.95 | 93.02 | 93.20 | 1,459,906 | -0.52(-0.56%) |
Jul 22, 2015 | 93.49 | 93.94 | 93.25 | 93.73 | 3,784,151 | -0.33(-0.35%) |
Jul 21, 2015 | 94.59 | 94.59 | 93.90 | 94.06 | 1,421,052 | -0.47(-0.49%) |
Jul 20, 2015 | 94.51 | 94.76 | 94.18 | 94.52 | 1,169,781 | +0.36(+0.38%) |
Jul 17, 2015 | 93.90 | 94.19 | 93.80 | 94.17 | 6,419,724 | +0.50(+0.54%) |
Jul 16, 2015 | 93.32 | 93.67 | 93.23 | 93.66 | 3,290,336 | +0.83(+0.90%) |
Jul 15, 2015 | 92.95 | 93.20 | 92.65 | 92.83 | 1,662,066 | -0.09(-0.10%) |
Jul 14, 2015 | 92.46 | 93.10 | 92.38 | 92.92 | 2,059,223 | +0.44(+0.48%) |
Jul 13, 2015 | 91.77 | 92.53 | 91.76 | 92.48 | 2,289,601 | +1.20(+1.31%) |
Jul 10, 2015 | 91.11 | 91.53 | 90.81 | 91.28 | 1,358,960 | +1.25(+1.38%) |
Jul 09, 2015 | 90.77 | 91.13 | 89.98 | 90.04 | 1,693,735 | +0.16(+0.18%) |
Jul 08, 2015 | 90.74 | 90.89 | 89.73 | 89.87 | 2,187,840 | -1.49(-1.63%) |
Jul 07, 2015 | 90.93 | 91.45 | 89.73 | 91.36 | 3,013,062 | +0.54(+0.59%) |
Jul 06, 2015 | 90.37 | 91.32 | 90.26 | 90.82 | 1,722,985 | -0.17(-0.19%) |
Jul 02, 2015 | 91.37 | 91.00 | 91.00 | 91.00 | 1,466,081 | -0.11(-0.12%) |
Jul 01, 2015 | 90.99 | 91.26 | 90.67 | 91.11 | 2,070,342 | +0.78(+0.86%) |
Jun 30, 2015 | 90.66 | 90.85 | 90.03 | 90.34 | 2,129,094 | +0.36(+0.40%) |
Jun 29, 2015 | 91.18 | 91.58 | 89.92 | 89.98 | 2,241,919 | -1.99(-2.16%) |
Jun 26, 2015 | 92.33 | 92.42 | 91.70 | 91.97 | 1,752,088 | -0.16(-0.17%) |
Jun 25, 2015 | 92.70 | 92.70 | 92.03 | 92.12 | 885,807 | -0.24(-0.26%) |
Jun 24, 2015 | 92.89 | 93.14 | 92.35 | 92.36 | 857,820 | -0.68(-0.74%) |
Jun 23, 2015 | 93.05 | 93.18 | 92.85 | 93.04 | 1,212,472 | +0.06(+0.07%) |
Jun 22, 2015 | 93.04 | 93.25 | 92.85 | 92.98 | 933,057 | +0.68(+0.73%) |
Jun 19, 2015 | 92.71 | 92.73 | 92.30 | 92.31 | 1,235,649 | -0.44(-0.47%) |
Jun 18, 2015 | 91.89 | 93.00 | 91.85 | 92.74 | 1,088,156 | +0.99(+1.08%) |
Jun 17, 2015 | 91.68 | 92.00 | 91.19 | 91.75 | 1,162,481 | +0.20(+0.22%) |
Jun 16, 2015 | 91.11 | 91.58 | 90.89 | 91.55 | 964,327 | +0.49(+0.54%) |
Jun 15, 2015 | 90.94 | 91.15 | 90.44 | 91.06 | 2,129,711 | -0.44(-0.48%) |
Jun 12, 2015 | 91.72 | 91.75 | 91.34 | 91.49 | 2,478,710 | -0.58(-0.63%) |
Jun 11, 2015 | 92.16 | 92.31 | 91.94 | 92.08 | 812,226 | +0.23(+0.25%) |
Jun 10, 2015 | 91.10 | 92.02 | 91.05 | 91.85 | 900,194 | +1.09(+1.20%) |
Jun 09, 2015 | 90.86 | 91.00 | 90.33 | 90.76 | 880,510 | -0.07(-0.08%) |
Jun 08, 2015 | 91.47 | 91.54 | 90.79 | 90.84 | 1,142,358 | -0.75(-0.82%) |
Jun 05, 2015 | 91.67 | 91.79 | 91.08 | 91.58 | 1,019,236 | -0.14(-0.15%) |
Jun 04, 2015 | 92.10 | 92.44 | 91.54 | 91.72 | 1,044,481 | -0.81(-0.88%) |
Jun 03, 2015 | 92.55 | 92.80 | 92.24 | 92.53 | 1,414,334 | +0.30(+0.33%) |
Jun 02, 2015 | 92.00 | 92.61 | 91.68 | 92.23 | 1,040,534 | +0.00(+0.00%) |