Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 80.51 | 81.97 | 80.01 | 80.57 | 401,731 | +0.32(+0.40%) |
Aug 28, 2015 | 80.02 | 80.80 | 79.67 | 80.25 | 243,065 | +0.15(+0.19%) |
Aug 27, 2015 | 79.99 | 82.17 | 79.35 | 80.10 | 419,975 | +1.08(+1.37%) |
Aug 26, 2015 | 79.75 | 79.88 | 77.04 | 79.02 | 287,998 | +1.08(+1.39%) |
Aug 25, 2015 | 78.84 | 79.42 | 77.30 | 77.94 | 490,132 | +1.40(+1.83%) |
Aug 24, 2015 | 74.24 | 78.91 | 70.73 | 76.54 | 520,828 | -2.36(-2.99%) |
Aug 21, 2015 | 78.02 | 79.22 | 76.84 | 78.90 | 611,538 | -0.73(-0.92%) |
Aug 20, 2015 | 82.40 | 82.85 | 79.57 | 79.63 | 318,516 | -3.68(-4.42%) |
Aug 19, 2015 | 83.95 | 84.43 | 83.04 | 83.31 | 175,294 | -1.31(-1.55%) |
Aug 18, 2015 | 84.70 | 85.26 | 83.73 | 84.62 | 227,960 | -0.11(-0.13%) |
Aug 17, 2015 | 83.42 | 84.74 | 82.81 | 84.73 | 259,090 | +1.01(+1.21%) |
Aug 14, 2015 | 82.31 | 83.95 | 81.67 | 83.72 | 433,242 | +1.44(+1.75%) |
Aug 13, 2015 | 82.16 | 83.41 | 81.67 | 82.28 | 268,550 | +0.20(+0.24%) |
Aug 12, 2015 | 81.60 | 82.37 | 80.23 | 82.08 | 465,934 | -1.65(-1.97%) |
Aug 11, 2015 | 84.21 | 84.52 | 83.02 | 83.73 | 175,667 | -1.02(-1.20%) |
Aug 10, 2015 | 84.44 | 85.41 | 84.31 | 84.75 | 292,101 | +1.13(+1.35%) |
Aug 07, 2015 | 85.04 | 85.74 | 83.50 | 83.62 | 278,328 | -1.59(-1.87%) |
Aug 06, 2015 | 86.22 | 86.23 | 83.87 | 85.21 | 396,596 | -0.59(-0.69%) |
Aug 05, 2015 | 84.81 | 86.59 | 84.65 | 85.80 | 481,090 | +1.76(+2.09%) |
Aug 04, 2015 | 85.36 | 86.35 | 83.72 | 84.04 | 486,255 | -1.25(-1.47%) |
Aug 03, 2015 | 87.74 | 88.61 | 84.41 | 85.29 | 658,959 | -3.01(-3.41%) |
Jul 31, 2015 | 87.92 | 88.86 | 87.55 | 88.30 | 268,741 | +0.75(+0.86%) |
Jul 30, 2015 | 85.23 | 88.11 | 84.93 | 87.55 | 422,348 | +1.84(+2.15%) |
Jul 29, 2015 | 83.63 | 85.96 | 83.51 | 85.71 | 408,982 | +2.06(+2.46%) |
Jul 28, 2015 | 83.59 | 84.35 | 82.50 | 83.65 | 325,100 | +0.52(+0.63%) |
Jul 27, 2015 | 84.18 | 84.70 | 82.48 | 83.13 | 544,571 | -1.40(-1.66%) |
Jul 24, 2015 | 87.91 | 88.51 | 83.70 | 84.53 | 438,989 | -3.34(-3.80%) |
Jul 23, 2015 | 87.05 | 89.01 | 86.12 | 87.87 | 460,333 | +0.93(+1.07%) |
Jul 22, 2015 | 89.01 | 89.67 | 86.16 | 86.94 | 836,963 | -4.46(-4.88%) |
Jul 21, 2015 | 93.25 | 94.36 | 89.99 | 91.40 | 1,215,381 | -4.14(-4.33%) |
Jul 20, 2015 | 95.30 | 96.58 | 94.26 | 95.54 | 284,138 | +0.37(+0.39%) |
Jul 17, 2015 | 93.87 | 95.34 | 93.51 | 95.17 | 414,141 | +1.14(+1.21%) |
Jul 16, 2015 | 94.17 | 94.49 | 93.52 | 94.03 | 306,702 | +0.53(+0.57%) |
Jul 15, 2015 | 93.58 | 93.92 | 92.95 | 93.50 | 187,585 | +0.13(+0.14%) |
Jul 14, 2015 | 93.76 | 94.40 | 93.12 | 93.37 | 215,745 | -0.56(-0.60%) |
Jul 13, 2015 | 92.00 | 94.19 | 91.67 | 93.93 | 355,208 | +2.95(+3.24%) |
Jul 10, 2015 | 90.96 | 91.61 | 90.66 | 90.98 | 173,150 | +0.95(+1.06%) |
Jul 09, 2015 | 90.38 | 90.72 | 89.15 | 90.03 | 220,758 | +0.56(+0.63%) |
Jul 08, 2015 | 90.99 | 91.05 | 88.74 | 89.47 | 189,861 | -2.31(-2.52%) |
Jul 07, 2015 | 91.00 | 91.84 | 89.94 | 91.78 | 262,339 | +0.86(+0.95%) |
Jul 06, 2015 | 90.44 | 92.40 | 90.10 | 90.92 | 212,016 | -0.14(-0.15%) |
Jul 02, 2015 | 92.49 | 91.06 | 91.06 | 91.06 | 239,300 | -1.21(-1.31%) |
Jul 01, 2015 | 91.44 | 93.08 | 91.30 | 92.27 | 291,675 | +1.65(+1.82%) |
Jun 30, 2015 | 90.82 | 91.49 | 90.00 | 90.62 | 216,576 | +0.56(+0.62%) |
Jun 29, 2015 | 92.06 | 92.15 | 89.99 | 90.06 | 145,761 | -2.47(-2.67%) |
Jun 26, 2015 | 92.73 | 93.29 | 91.88 | 92.53 | 356,044 | -0.20(-0.22%) |
Jun 25, 2015 | 92.88 | 93.40 | 92.42 | 92.73 | 232,626 | +0.00(+0.00%) |
Jun 24, 2015 | 92.00 | 93.06 | 91.94 | 92.73 | 460,307 | +0.59(+0.64%) |
Jun 23, 2015 | 89.84 | 92.18 | 89.61 | 92.14 | 471,353 | +2.58(+2.88%) |
Jun 22, 2015 | 88.67 | 89.99 | 88.26 | 89.56 | 195,138 | +1.34(+1.52%) |
Jun 19, 2015 | 88.03 | 89.30 | 87.93 | 88.22 | 505,105 | +0.28(+0.32%) |
Jun 18, 2015 | 88.51 | 88.94 | 87.78 | 87.94 | 339,703 | -0.33(-0.37%) |
Jun 17, 2015 | 89.02 | 89.19 | 87.78 | 88.27 | 204,595 | -0.40(-0.45%) |
Jun 16, 2015 | 87.02 | 88.92 | 86.39 | 88.67 | 218,465 | +1.69(+1.94%) |
Jun 15, 2015 | 87.14 | 87.58 | 86.46 | 86.98 | 163,201 | -0.64(-0.73%) |
Jun 12, 2015 | 87.88 | 88.00 | 86.90 | 87.62 | 291,400 | -0.52(-0.59%) |
Jun 11, 2015 | 89.07 | 89.30 | 87.84 | 88.14 | 220,893 | -0.82(-0.92%) |
Jun 10, 2015 | 88.88 | 89.50 | 88.59 | 88.96 | 205,456 | +0.37(+0.42%) |
Jun 09, 2015 | 89.11 | 89.94 | 88.10 | 88.59 | 152,527 | -0.79(-0.88%) |
Jun 08, 2015 | 89.65 | 91.00 | 89.26 | 89.38 | 189,185 | -0.62(-0.69%) |
Jun 05, 2015 | 87.09 | 90.00 | 86.26 | 90.00 | 346,033 | +2.92(+3.35%) |
Jun 04, 2015 | 86.82 | 87.86 | 86.57 | 87.08 | 197,174 | -0.38(-0.43%) |
Jun 03, 2015 | 86.55 | 87.99 | 85.98 | 87.46 | 202,850 | +1.34(+1.56%) |
Jun 02, 2015 | 85.36 | 86.85 | 85.36 | 86.12 | 213,878 | +0.19(+0.22%) |