Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 78.33 | 79.10 | 76.78 | 77.33 | 3,249,397 | -1.90(-2.40%) |
Aug 28, 2015 | 78.56 | 79.75 | 78.41 | 79.23 | 2,120,934 | +0.08(+0.10%) |
Aug 27, 2015 | 80.08 | 80.62 | 77.62 | 79.15 | 5,950,410 | +1.48(+1.91%) |
Aug 26, 2015 | 77.17 | 78.00 | 73.80 | 77.67 | 4,457,600 | +3.82(+5.17%) |
Aug 25, 2015 | 76.18 | 77.41 | 73.66 | 73.85 | 6,266,862 | +1.44(+1.99%) |
Aug 24, 2015 | 67.22 | 76.59 | 65.82 | 72.40 | 10,034,653 | -0.98(-1.33%) |
Aug 21, 2015 | 71.68 | 75.79 | 74.92 | 73.38 | 6,886,176 | -1.54(-2.06%) |
Aug 20, 2015 | 78.71 | 78.71 | 74.68 | 74.92 | 7,713,596 | -4.56(-5.74%) |
Aug 19, 2015 | 81.31 | 81.84 | 78.95 | 79.48 | 5,756,700 | -1.21(-1.51%) |
Aug 18, 2015 | 83.71 | 84.22 | 80.34 | 80.70 | 5,130,957 | -2.96(-3.54%) |
Aug 17, 2015 | 82.98 | 83.74 | 82.19 | 83.66 | 4,408,823 | -0.04(-0.04%) |
Aug 14, 2015 | 85.55 | 85.69 | 83.47 | 83.69 | 3,448,194 | -1.85(-2.17%) |
Aug 13, 2015 | 85.34 | 86.25 | 83.98 | 85.55 | 4,009,030 | -0.16(-0.19%) |
Aug 12, 2015 | 84.88 | 86.68 | 82.26 | 85.71 | 8,787,662 | -2.24(-2.55%) |
Aug 11, 2015 | 89.09 | 89.52 | 87.14 | 87.95 | 3,930,022 | -2.74(-3.02%) |
Aug 10, 2015 | 88.44 | 90.87 | 88.08 | 90.69 | 2,855,858 | +2.69(+3.05%) |
Aug 07, 2015 | 87.04 | 88.17 | 85.88 | 88.01 | 2,376,304 | +0.56(+0.64%) |
Aug 06, 2015 | 89.04 | 89.07 | 85.17 | 87.45 | 3,827,003 | -1.18(-1.33%) |
Aug 05, 2015 | 87.04 | 89.33 | 86.79 | 88.63 | 3,174,928 | +1.59(+1.83%) |
Aug 04, 2015 | 87.68 | 89.13 | 85.57 | 87.04 | 5,909,498 | -2.46(-2.75%) |
Aug 03, 2015 | 88.12 | 89.66 | 87.50 | 89.50 | 3,081,246 | +0.90(+1.01%) |
Jul 31, 2015 | 88.92 | 91.59 | 88.36 | 88.60 | 5,439,144 | -0.80(-0.90%) |
Jul 30, 2015 | 87.70 | 90.12 | 86.05 | 89.40 | 7,142,058 | +5.54(+6.61%) |
Jul 29, 2015 | 83.36 | 85.37 | 82.36 | 83.86 | 4,361,203 | +0.69(+0.83%) |
Jul 28, 2015 | 81.72 | 84.07 | 79.81 | 83.16 | 3,705,846 | +2.58(+3.20%) |
Jul 27, 2015 | 81.26 | 81.72 | 79.41 | 80.59 | 3,491,208 | -1.88(-2.28%) |
Jul 24, 2015 | 85.88 | 86.32 | 82.29 | 82.47 | 3,925,290 | -2.48(-2.92%) |
Jul 23, 2015 | 84.40 | 86.30 | 84.05 | 84.95 | 5,418,892 | +2.48(+3.01%) |
Jul 22, 2015 | 79.67 | 82.75 | 78.30 | 82.47 | 9,027,313 | -1.94(-2.29%) |
Jul 21, 2015 | 82.13 | 84.49 | 82.10 | 84.41 | 4,018,671 | +2.18(+2.66%) |
Jul 20, 2015 | 83.89 | 83.89 | 81.89 | 82.22 | 3,170,797 | -1.16(-1.39%) |
Jul 17, 2015 | 84.21 | 84.60 | 81.91 | 83.38 | 3,871,966 | -0.47(-0.56%) |
Jul 16, 2015 | 85.39 | 85.60 | 82.79 | 83.85 | 5,450,857 | -1.00(-1.17%) |
Jul 15, 2015 | 86.55 | 86.77 | 84.73 | 84.85 | 3,929,242 | -1.70(-1.96%) |
Jul 14, 2015 | 84.50 | 87.17 | 84.50 | 86.54 | 4,101,061 | +2.69(+3.20%) |
Jul 13, 2015 | 85.78 | 86.29 | 83.15 | 83.86 | 4,725,034 | -0.85(-1.00%) |
Jul 10, 2015 | 83.81 | 85.78 | 83.81 | 84.71 | 5,304,478 | +2.03(+2.45%) |
Jul 09, 2015 | 85.87 | 86.77 | 82.00 | 82.68 | 5,990,846 | -1.58(-1.87%) |
Jul 08, 2015 | 86.56 | 87.11 | 83.52 | 84.26 | 6,919,334 | -3.87(-4.39%) |
Jul 07, 2015 | 88.35 | 88.88 | 83.15 | 88.12 | 5,651,975 | -0.22(-0.25%) |
Jul 06, 2015 | 88.34 | 90.60 | 87.58 | 88.34 | 2,351,090 | -1.29(-1.44%) |
Jul 02, 2015 | 89.07 | 89.63 | 89.63 | 89.63 | 1,812,163 | +0.45(+0.50%) |
Jul 01, 2015 | 91.78 | 92.42 | 88.81 | 89.18 | 2,210,469 | -0.52(-0.58%) |
Jun 30, 2015 | 89.88 | 90.59 | 87.50 | 89.71 | 3,958,210 | +0.64(+0.72%) |
Jun 29, 2015 | 89.78 | 91.30 | 87.91 | 89.07 | 3,470,282 | -2.76(-3.00%) |
Jun 26, 2015 | 93.12 | 93.98 | 91.50 | 91.82 | 3,070,733 | -1.92(-2.05%) |
Jun 25, 2015 | 94.43 | 94.85 | 93.37 | 93.75 | 1,497,409 | -0.29(-0.31%) |
Jun 24, 2015 | 94.48 | 95.19 | 93.82 | 94.03 | 2,152,455 | -0.44(-0.46%) |
Jun 23, 2015 | 96.25 | 96.56 | 93.81 | 94.47 | 2,782,734 | -1.08(-1.13%) |
Jun 22, 2015 | 96.64 | 97.23 | 94.77 | 95.55 | 2,262,070 | -0.02(-0.02%) |
Jun 19, 2015 | 96.11 | 96.36 | 94.09 | 95.57 | 4,107,637 | -0.51(-0.53%) |
Jun 18, 2015 | 93.39 | 97.35 | 93.39 | 96.08 | 3,236,901 | +2.75(+2.94%) |
Jun 17, 2015 | 94.28 | 94.89 | 93.19 | 93.34 | 2,124,125 | -0.89(-0.95%) |
Jun 16, 2015 | 94.31 | 94.51 | 92.84 | 94.23 | 2,237,528 | +0.33(+0.35%) |
Jun 15, 2015 | 93.79 | 94.25 | 92.66 | 93.90 | 2,911,233 | -0.93(-0.98%) |
Jun 12, 2015 | 94.57 | 95.43 | 94.47 | 94.83 | 1,794,100 | -0.80(-0.84%) |
Jun 11, 2015 | 95.87 | 96.46 | 94.72 | 95.63 | 1,707,198 | -0.57(-0.59%) |
Jun 10, 2015 | 97.12 | 97.12 | 95.55 | 96.20 | 2,619,194 | +1.37(+1.44%) |
Jun 09, 2015 | 94.23 | 95.18 | 92.40 | 94.83 | 3,252,051 | -0.02(-0.02%) |
Jun 08, 2015 | 97.76 | 97.85 | 94.46 | 94.85 | 3,070,750 | -2.87(-2.94%) |
Jun 05, 2015 | 97.20 | 98.34 | 96.74 | 97.72 | 2,491,635 | +0.21(+0.22%) |
Jun 04, 2015 | 98.43 | 99.25 | 96.75 | 97.51 | 3,183,126 | -1.36(-1.38%) |
Jun 03, 2015 | 102.07 | 102.28 | 98.80 | 98.87 | 3,226,101 | -2.19(-2.17%) |
Jun 02, 2015 | 101.75 | 102.06 | 99.77 | 101.06 | 3,334,880 | -1.23(-1.21%) |