Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 85.59 | 86.17 | 85.42 | 86.15 | 112,782 | +0.89(+1.04%) |
Oct 29, 2015 | 86.68 | 86.68 | 85.15 | 85.26 | 55,957 | -1.93(-2.21%) |
Oct 28, 2015 | 87.42 | 87.42 | 86.60 | 87.18 | 66,580 | -0.30(-0.34%) |
Oct 27, 2015 | 87.75 | 88.12 | 87.48 | 87.48 | 25,610 | +0.13(+0.15%) |
Oct 26, 2015 | 87.15 | 87.55 | 87.13 | 87.35 | 57,915 | +0.94(+1.09%) |
Oct 23, 2015 | 86.39 | 86.80 | 86.15 | 86.41 | 38,172 | -0.98(-1.12%) |
Oct 22, 2015 | 87.34 | 87.89 | 86.30 | 87.39 | 66,432 | +0.32(+0.37%) |
Oct 21, 2015 | 86.66 | 87.44 | 86.49 | 87.07 | 17,575 | +1.34(+1.57%) |
Oct 20, 2015 | 85.82 | 86.06 | 85.65 | 85.72 | 21,409 | -0.96(-1.11%) |
Oct 19, 2015 | 87.02 | 87.02 | 86.09 | 86.69 | 36,550 | -0.20(-0.24%) |
Oct 16, 2015 | 87.48 | 87.66 | 86.88 | 86.89 | 110,693 | -0.25(-0.28%) |
Oct 15, 2015 | 87.56 | 87.58 | 86.94 | 87.14 | 83,228 | -0.62(-0.71%) |
Oct 14, 2015 | 86.86 | 87.77 | 86.56 | 87.76 | 63,992 | +1.28(+1.49%) |
Oct 13, 2015 | 86.88 | 86.88 | 86.03 | 86.47 | 50,458 | +0.15(+0.17%) |
Oct 12, 2015 | 86.24 | 86.57 | 86.21 | 86.33 | 13,593 | +0.84(+0.98%) |
Oct 09, 2015 | 85.10 | 85.79 | 85.10 | 85.49 | 31,729 | +0.15(+0.18%) |
Oct 08, 2015 | 86.45 | 86.87 | 84.69 | 85.34 | 44,862 | -0.82(-0.95%) |
Oct 07, 2015 | 86.04 | 86.45 | 85.73 | 86.15 | 16,341 | -0.39(-0.46%) |
Oct 06, 2015 | 85.82 | 86.75 | 85.61 | 86.55 | 51,397 | +0.47(+0.55%) |
Oct 05, 2015 | 86.84 | 87.07 | 85.96 | 86.07 | 46,703 | -1.77(-2.02%) |
Oct 02, 2015 | 88.69 | 89.43 | 87.56 | 87.85 | 327,779 | +0.75(+0.86%) |
Oct 01, 2015 | 87.29 | 87.76 | 86.98 | 87.10 | 74,719 | +0.60(+0.69%) |
Sep 30, 2015 | 86.50 | 86.88 | 86.24 | 86.50 | 217,550 | -0.43(-0.50%) |
Sep 29, 2015 | 86.64 | 87.31 | 86.26 | 86.93 | 76,274 | +0.36(+0.42%) |
Sep 28, 2015 | 85.42 | 86.85 | 85.42 | 86.56 | 43,572 | +1.84(+2.17%) |
Sep 25, 2015 | 84.79 | 85.04 | 84.38 | 84.72 | 55,786 | -0.87(-1.01%) |
Sep 24, 2015 | 86.20 | 86.58 | 85.55 | 85.59 | 66,832 | +0.74(+0.87%) |
Sep 23, 2015 | 84.60 | 85.01 | 84.09 | 84.85 | 34,177 | +0.15(+0.18%) |
Sep 22, 2015 | 84.40 | 85.34 | 83.92 | 84.70 | 61,053 | +1.54(+1.86%) |
Sep 21, 2015 | 84.21 | 84.33 | 82.86 | 83.16 | 83,792 | -1.93(-2.27%) |
Sep 18, 2015 | 84.03 | 85.35 | 84.01 | 85.09 | 170,959 | +1.86(+2.24%) |
Sep 17, 2015 | 81.84 | 83.28 | 81.15 | 83.23 | 35,550 | +1.51(+1.85%) |
Sep 16, 2015 | 81.99 | 82.41 | 81.47 | 81.71 | 89,817 | -0.60(-0.73%) |
Sep 15, 2015 | 84.12 | 84.30 | 82.22 | 82.31 | 53,203 | -2.46(-2.91%) |
Sep 14, 2015 | 85.10 | 85.34 | 84.53 | 84.78 | 11,496 | +0.15(+0.18%) |
Sep 11, 2015 | 84.64 | 85.20 | 84.58 | 84.63 | 97,519 | +0.81(+0.97%) |
Sep 10, 2015 | 84.23 | 84.31 | 83.73 | 83.81 | 26,532 | -0.82(-0.97%) |
Sep 09, 2015 | 82.64 | 84.89 | 82.60 | 84.63 | 123,336 | +0.67(+0.80%) |
Sep 08, 2015 | 84.46 | 84.70 | 83.92 | 83.96 | 61,920 | -1.50(-1.76%) |
Sep 04, 2015 | 85.26 | 85.46 | 85.46 | 85.46 | 57,549 | +1.10(+1.31%) |
Sep 03, 2015 | 84.31 | 84.54 | 83.64 | 84.36 | 37,278 | +0.24(+0.28%) |
Sep 02, 2015 | 84.57 | 85.02 | 83.84 | 84.12 | 139,224 | -1.05(-1.23%) |
Sep 01, 2015 | 84.75 | 85.39 | 84.09 | 85.17 | 158,319 | +0.54(+0.64%) |
Aug 31, 2015 | 86.32 | 86.67 | 84.52 | 84.63 | 64,821 | -0.56(-0.65%) |
Aug 28, 2015 | 86.04 | 86.72 | 85.13 | 85.18 | 121,189 | +0.13(+0.15%) |
Aug 27, 2015 | 85.13 | 86.05 | 84.69 | 85.05 | 95,686 | -0.16(-0.19%) |
Aug 26, 2015 | 86.23 | 86.80 | 84.79 | 85.21 | 189,632 | -2.44(-2.79%) |
Aug 25, 2015 | 87.74 | 88.13 | 86.84 | 87.65 | 231,517 | -2.30(-2.55%) |
Aug 24, 2015 | 90.82 | 92.55 | 89.31 | 89.95 | 345,500 | +0.03(+0.03%) |
Aug 21, 2015 | 89.51 | 90.25 | 88.99 | 89.92 | 123,191 | +0.50(+0.56%) |
Aug 20, 2015 | 88.38 | 89.65 | 88.38 | 89.42 | 99,919 | +1.30(+1.47%) |
Aug 19, 2015 | 86.55 | 88.19 | 86.40 | 88.12 | 137,662 | +1.09(+1.25%) |
Aug 18, 2015 | 87.31 | 87.76 | 86.91 | 87.04 | 31,634 | -0.80(-0.92%) |
Aug 17, 2015 | 88.09 | 88.55 | 87.84 | 87.84 | 29,518 | +0.44(+0.51%) |
Aug 14, 2015 | 86.89 | 87.75 | 86.59 | 87.40 | 42,694 | +0.34(+0.39%) |
Aug 13, 2015 | 87.13 | 87.55 | 86.49 | 87.06 | 54,724 | -0.22(-0.26%) |
Aug 12, 2015 | 88.20 | 88.88 | 87.18 | 87.28 | 80,936 | -0.55(-0.62%) |
Aug 11, 2015 | 87.57 | 88.40 | 87.35 | 87.83 | 39,030 | +1.84(+2.14%) |
Aug 10, 2015 | 86.77 | 86.82 | 85.80 | 85.99 | 84,927 | -1.65(-1.89%) |
Aug 07, 2015 | 86.49 | 87.67 | 86.44 | 87.64 | 46,213 | +1.75(+2.03%) |
Aug 06, 2015 | 85.04 | 85.96 | 85.00 | 85.89 | 28,333 | +1.09(+1.29%) |
Aug 05, 2015 | 84.79 | 84.94 | 84.23 | 84.80 | 77,794 | -0.75(-0.88%) |
Aug 04, 2015 | 86.19 | 86.34 | 85.44 | 85.55 | 49,384 | -0.91(-1.06%) |