Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 85.59 | 86.27 | 84.57 | 85.41 | 1,398,472 | +0.67(+0.79%) |
Sep 29, 2015 | 82.69 | 84.94 | 82.49 | 84.74 | 1,322,890 | +2.14(+2.59%) |
Sep 28, 2015 | 83.20 | 83.58 | 82.02 | 82.59 | 1,241,182 | -0.96(-1.15%) |
Sep 25, 2015 | 83.47 | 84.32 | 82.90 | 83.55 | 878,396 | +0.38(+0.46%) |
Sep 24, 2015 | 83.73 | 84.48 | 82.68 | 83.17 | 1,246,749 | -0.79(-0.94%) |
Sep 23, 2015 | 83.88 | 84.67 | 83.21 | 83.96 | 1,288,248 | +0.26(+0.31%) |
Sep 22, 2015 | 84.60 | 85.18 | 83.45 | 83.70 | 1,189,639 | -1.43(-1.69%) |
Sep 21, 2015 | 85.07 | 86.00 | 84.64 | 85.14 | 1,095,382 | +0.03(+0.03%) |
Sep 18, 2015 | 84.34 | 86.43 | 84.34 | 85.11 | 1,678,264 | -0.58(-0.68%) |
Sep 17, 2015 | 84.25 | 87.33 | 83.85 | 85.69 | 1,824,990 | +1.25(+1.48%) |
Sep 16, 2015 | 81.92 | 84.77 | 81.52 | 84.44 | 1,502,958 | +2.33(+2.84%) |
Sep 15, 2015 | 81.01 | 82.47 | 80.83 | 82.11 | 834,753 | +0.85(+1.05%) |
Sep 14, 2015 | 81.78 | 81.86 | 80.78 | 81.26 | 1,062,652 | -0.47(-0.58%) |
Sep 11, 2015 | 80.21 | 81.77 | 79.71 | 81.73 | 864,705 | +1.47(+1.83%) |
Sep 10, 2015 | 79.34 | 81.27 | 79.21 | 80.26 | 1,037,010 | +0.95(+1.19%) |
Sep 09, 2015 | 81.45 | 82.47 | 79.15 | 79.31 | 1,194,699 | -0.82(-1.02%) |
Sep 08, 2015 | 79.72 | 80.44 | 79.29 | 80.13 | 968,908 | +1.33(+1.68%) |
Sep 04, 2015 | 79.32 | 78.80 | 78.80 | 78.80 | 1,030,226 | -1.49(-1.86%) |
Sep 03, 2015 | 80.59 | 81.09 | 80.03 | 80.30 | 1,010,558 | +0.02(+0.03%) |
Sep 02, 2015 | 80.34 | 80.85 | 79.69 | 80.28 | 1,309,969 | +0.90(+1.13%) |
Sep 01, 2015 | 80.34 | 81.03 | 78.69 | 79.38 | 1,327,635 | -1.95(-2.40%) |
Aug 31, 2015 | 83.33 | 83.33 | 81.27 | 81.33 | 1,805,383 | -2.32(-2.78%) |
Aug 28, 2015 | 83.50 | 83.77 | 82.76 | 83.65 | 1,365,455 | -0.12(-0.15%) |
Aug 27, 2015 | 82.35 | 84.52 | 81.83 | 83.78 | 1,825,939 | +2.14(+2.62%) |
Aug 26, 2015 | 79.40 | 82.07 | 78.73 | 81.64 | 2,633,240 | +3.70(+4.75%) |
Aug 25, 2015 | 82.51 | 82.51 | 77.90 | 77.94 | 2,113,011 | -2.64(-3.28%) |
Aug 24, 2015 | 85.11 | 85.11 | 68.44 | 80.58 | 1,609,444 | -4.53(-5.33%) |
Aug 21, 2015 | 86.59 | 86.90 | 85.07 | 85.11 | 1,579,878 | -1.58(-1.82%) |
Aug 20, 2015 | 87.49 | 87.96 | 86.55 | 86.69 | 858,887 | -1.13(-1.28%) |
Aug 19, 2015 | 87.61 | 88.20 | 87.05 | 87.81 | 743,612 | -0.37(-0.41%) |
Aug 18, 2015 | 88.09 | 88.27 | 87.60 | 88.18 | 790,686 | -0.04(-0.05%) |
Aug 17, 2015 | 87.46 | 88.31 | 86.58 | 88.22 | 991,060 | +0.77(+0.88%) |
Aug 14, 2015 | 86.50 | 87.50 | 85.91 | 87.46 | 973,155 | +0.87(+1.00%) |
Aug 13, 2015 | 85.70 | 86.92 | 84.65 | 86.59 | 1,651,096 | +0.54(+0.63%) |
Aug 12, 2015 | 85.66 | 86.06 | 84.78 | 86.05 | 1,313,382 | +0.15(+0.18%) |
Aug 11, 2015 | 85.86 | 86.63 | 85.44 | 85.90 | 1,241,125 | +0.01(+0.01%) |
Aug 10, 2015 | 86.76 | 86.76 | 85.44 | 85.89 | 953,342 | -0.31(-0.36%) |
Aug 07, 2015 | 86.92 | 87.10 | 85.64 | 86.20 | 1,211,140 | -0.56(-0.64%) |
Aug 06, 2015 | 86.62 | 87.05 | 85.29 | 86.76 | 1,167,272 | -0.24(-0.28%) |
Aug 05, 2015 | 88.65 | 88.65 | 86.75 | 87.00 | 1,758,217 | -1.25(-1.41%) |
Aug 04, 2015 | 89.18 | 89.54 | 88.09 | 88.25 | 1,018,505 | -1.20(-1.34%) |
Aug 03, 2015 | 88.46 | 89.56 | 88.41 | 89.45 | 819,761 | +1.02(+1.15%) |
Jul 31, 2015 | 89.18 | 89.66 | 88.34 | 88.43 | 1,250,585 | -0.04(-0.05%) |
Jul 30, 2015 | 90.49 | 91.21 | 87.95 | 88.47 | 1,480,549 | -2.14(-2.36%) |
Jul 29, 2015 | 89.50 | 90.66 | 88.70 | 90.61 | 989,904 | +1.08(+1.20%) |
Jul 28, 2015 | 90.12 | 90.19 | 89.23 | 89.54 | 807,228 | -0.29(-0.33%) |
Jul 27, 2015 | 89.72 | 90.54 | 89.54 | 89.83 | 898,272 | +0.05(+0.06%) |
Jul 24, 2015 | 89.22 | 90.13 | 88.93 | 89.78 | 846,500 | +0.44(+0.50%) |
Jul 23, 2015 | 90.12 | 90.35 | 88.47 | 89.33 | 1,023,746 | -1.00(-1.10%) |
Jul 22, 2015 | 89.99 | 90.84 | 89.99 | 90.33 | 1,085,304 | +0.38(+0.42%) |
Jul 21, 2015 | 90.19 | 90.73 | 89.92 | 89.95 | 1,084,850 | -0.29(-0.32%) |
Jul 20, 2015 | 89.71 | 90.60 | 89.71 | 90.24 | 1,029,471 | +0.16(+0.18%) |
Jul 17, 2015 | 90.17 | 90.36 | 89.71 | 90.07 | 1,268,661 | -0.30(-0.33%) |
Jul 16, 2015 | 89.42 | 90.44 | 89.42 | 90.37 | 1,035,174 | +1.33(+1.49%) |
Jul 15, 2015 | 89.03 | 89.44 | 88.74 | 89.05 | 1,266,660 | -0.35(-0.39%) |
Jul 14, 2015 | 89.63 | 89.91 | 88.74 | 89.40 | 979,236 | -0.08(-0.09%) |
Jul 13, 2015 | 89.82 | 90.28 | 88.78 | 89.48 | 1,167,491 | +0.42(+0.47%) |
Jul 10, 2015 | 88.85 | 89.59 | 88.68 | 89.06 | 1,044,419 | +0.75(+0.84%) |
Jul 09, 2015 | 89.25 | 89.25 | 88.10 | 88.32 | 654,419 | -0.42(-0.48%) |
Jul 08, 2015 | 89.23 | 89.53 | 88.65 | 88.74 | 846,833 | -0.90(-1.00%) |
Jul 07, 2015 | 88.27 | 89.88 | 87.90 | 89.64 | 1,193,649 | +1.74(+1.98%) |
Jul 06, 2015 | 86.82 | 88.18 | 86.28 | 87.89 | 1,149,300 | +0.49(+0.56%) |
Jul 02, 2015 | 87.99 | 87.41 | 87.41 | 87.41 | 1,075,951 | -0.20(-0.23%) |