Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 85.30 | 86.59 | 85.30 | 86.47 | 122,793 | +1.17(+1.37%) |
Jul 31, 2015 | 85.23 | 85.47 | 84.68 | 85.30 | 58,810 | +0.96(+1.14%) |
Jul 30, 2015 | 83.90 | 84.56 | 83.87 | 84.34 | 16,313 | +0.99(+1.19%) |
Jul 29, 2015 | 83.65 | 83.97 | 83.12 | 83.34 | 21,075 | -0.43(-0.51%) |
Jul 28, 2015 | 83.71 | 84.24 | 83.57 | 83.77 | 45,867 | -0.87(-1.03%) |
Jul 27, 2015 | 84.93 | 84.98 | 84.10 | 84.64 | 30,386 | +0.66(+0.79%) |
Jul 24, 2015 | 84.25 | 84.26 | 83.65 | 83.98 | 57,316 | +0.40(+0.48%) |
Jul 23, 2015 | 82.35 | 83.74 | 82.17 | 83.58 | 62,643 | +1.38(+1.67%) |
Jul 22, 2015 | 81.68 | 82.42 | 81.53 | 82.21 | 62,693 | +0.90(+1.11%) |
Jul 21, 2015 | 80.18 | 81.31 | 80.18 | 81.31 | 13,411 | +0.49(+0.61%) |
Jul 20, 2015 | 80.86 | 81.17 | 80.42 | 80.81 | 25,168 | -0.61(-0.75%) |
Jul 17, 2015 | 80.85 | 81.51 | 80.84 | 81.42 | 90,990 | +0.91(+1.12%) |
Jul 16, 2015 | 79.24 | 80.59 | 79.19 | 80.52 | 52,187 | +1.00(+1.26%) |
Jul 15, 2015 | 78.51 | 79.82 | 78.29 | 79.52 | 46,034 | +1.15(+1.47%) |
Jul 14, 2015 | 78.31 | 78.52 | 77.97 | 78.36 | 93,035 | +0.34(+0.44%) |
Jul 13, 2015 | 77.76 | 78.78 | 77.76 | 78.02 | 58,682 | -0.48(-0.61%) |
Jul 10, 2015 | 78.31 | 79.06 | 78.10 | 78.50 | 150,029 | -1.78(-2.22%) |
Jul 09, 2015 | 80.94 | 81.45 | 80.18 | 80.28 | 92,207 | -2.38(-2.88%) |
Jul 08, 2015 | 82.26 | 82.83 | 81.70 | 82.67 | 99,911 | +1.19(+1.46%) |
Jul 07, 2015 | 81.86 | 82.65 | 81.30 | 81.48 | 121,332 | +1.16(+1.44%) |
Jul 06, 2015 | 79.17 | 80.76 | 79.17 | 80.32 | 48,021 | +1.99(+2.54%) |
Jul 02, 2015 | 78.68 | 78.33 | 78.33 | 78.33 | 48,993 | +0.32(+0.41%) |
Jul 01, 2015 | 78.20 | 78.71 | 77.92 | 78.01 | 75,287 | -1.68(-2.11%) |
Jun 30, 2015 | 79.76 | 80.73 | 79.51 | 79.69 | 72,875 | -0.67(-0.83%) |
Jun 29, 2015 | 78.20 | 80.86 | 78.20 | 80.36 | 67,270 | +2.93(+3.78%) |
Jun 26, 2015 | 78.11 | 78.11 | 77.13 | 77.43 | 35,781 | -1.17(-1.49%) |
Jun 25, 2015 | 78.73 | 79.14 | 78.32 | 78.60 | 37,684 | -0.41(-0.52%) |
Jun 24, 2015 | 78.51 | 79.13 | 78.36 | 79.02 | 24,365 | +0.98(+1.25%) |
Jun 23, 2015 | 77.65 | 78.77 | 77.65 | 78.04 | 44,572 | -0.72(-0.92%) |
Jun 22, 2015 | 79.71 | 80.01 | 78.69 | 78.76 | 46,791 | -2.28(-2.81%) |
Jun 19, 2015 | 80.17 | 81.22 | 80.17 | 81.04 | 28,815 | +1.42(+1.78%) |
Jun 18, 2015 | 79.45 | 79.63 | 78.79 | 79.63 | 32,900 | -0.65(-0.81%) |
Jun 17, 2015 | 80.76 | 80.76 | 79.56 | 80.27 | 48,709 | -0.88(-1.08%) |
Jun 16, 2015 | 80.71 | 81.16 | 80.32 | 81.15 | 27,258 | +0.74(+0.92%) |
Jun 15, 2015 | 81.22 | 81.36 | 80.08 | 80.41 | 31,676 | +0.09(+0.11%) |
Jun 12, 2015 | 79.94 | 81.24 | 79.93 | 80.32 | 41,320 | +0.17(+0.21%) |
Jun 11, 2015 | 78.96 | 80.29 | 78.61 | 80.15 | 79,359 | +2.43(+3.13%) |
Jun 10, 2015 | 78.17 | 78.44 | 77.53 | 77.72 | 83,948 | -1.05(-1.33%) |
Jun 09, 2015 | 79.39 | 79.39 | 78.35 | 78.77 | 64,050 | -1.18(-1.48%) |
Jun 08, 2015 | 80.51 | 80.51 | 79.65 | 79.95 | 44,794 | -0.10(-0.13%) |
Jun 05, 2015 | 80.49 | 81.16 | 79.78 | 80.05 | 125,801 | -1.33(-1.63%) |
Jun 04, 2015 | 80.49 | 81.54 | 80.20 | 81.38 | 119,523 | +1.51(+1.89%) |
Jun 03, 2015 | 80.98 | 80.98 | 79.53 | 79.87 | 156,500 | -1.92(-2.35%) |
Jun 02, 2015 | 82.65 | 82.65 | 81.44 | 81.79 | 51,807 | -1.85(-2.21%) |