Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 81.17 | 81.58 | 80.83 | 81.01 | 2,373,073 | -0.72(-0.88%) |
Aug 28, 2015 | 82.19 | 82.37 | 81.22 | 81.73 | 2,062,373 | -0.79(-0.96%) |
Aug 27, 2015 | 82.27 | 82.78 | 81.21 | 82.52 | 3,331,394 | +1.14(+1.40%) |
Aug 26, 2015 | 81.44 | 81.62 | 79.42 | 81.38 | 3,197,774 | +1.83(+2.30%) |
Aug 25, 2015 | 81.76 | 82.05 | 79.46 | 79.55 | 3,603,209 | -0.84(-1.04%) |
Aug 24, 2015 | 79.74 | 82.53 | 77.48 | 80.39 | 6,791,755 | -3.38(-4.03%) |
Aug 21, 2015 | 85.50 | 85.66 | 83.71 | 83.76 | 2,818,504 | -2.25(-2.62%) |
Aug 20, 2015 | 86.42 | 86.77 | 85.99 | 86.02 | 1,913,006 | -1.24(-1.42%) |
Aug 19, 2015 | 87.30 | 87.93 | 86.64 | 87.25 | 1,704,249 | -0.49(-0.56%) |
Aug 18, 2015 | 87.62 | 87.87 | 86.90 | 87.74 | 1,093,300 | +0.09(+0.10%) |
Aug 17, 2015 | 87.18 | 87.80 | 86.66 | 87.65 | 1,491,778 | +0.00(+0.00%) |
Aug 14, 2015 | 87.01 | 87.79 | 86.87 | 87.65 | 1,828,864 | +0.62(+0.71%) |
Aug 13, 2015 | 85.66 | 87.61 | 85.09 | 87.03 | 3,966,158 | +1.24(+1.44%) |
Aug 12, 2015 | 85.49 | 85.96 | 84.67 | 85.80 | 2,133,547 | -0.37(-0.43%) |
Aug 11, 2015 | 85.45 | 86.25 | 85.44 | 86.17 | 1,861,721 | +0.06(+0.07%) |
Aug 10, 2015 | 86.34 | 86.76 | 85.92 | 86.12 | 2,354,749 | +0.28(+0.32%) |
Aug 07, 2015 | 85.66 | 85.92 | 85.25 | 85.84 | 1,852,136 | +0.02(+0.02%) |
Aug 06, 2015 | 86.45 | 86.51 | 85.38 | 85.82 | 1,839,969 | -0.50(-0.58%) |
Aug 05, 2015 | 87.17 | 87.46 | 86.12 | 86.33 | 3,477,796 | -0.45(-0.52%) |
Aug 04, 2015 | 86.68 | 87.17 | 86.46 | 86.77 | 2,601,364 | -0.25(-0.29%) |
Aug 03, 2015 | 86.58 | 87.03 | 86.25 | 87.03 | 1,840,377 | +0.67(+0.77%) |
Jul 31, 2015 | 86.94 | 87.15 | 86.28 | 86.36 | 2,160,880 | -0.31(-0.36%) |
Jul 30, 2015 | 86.42 | 86.79 | 86.20 | 86.67 | 1,356,523 | +0.06(+0.07%) |
Jul 29, 2015 | 86.23 | 86.75 | 86.03 | 86.61 | 2,218,724 | +0.40(+0.46%) |
Jul 28, 2015 | 86.26 | 86.34 | 85.59 | 86.21 | 2,338,683 | +0.28(+0.33%) |
Jul 27, 2015 | 84.76 | 86.25 | 84.67 | 85.93 | 2,751,890 | +0.26(+0.30%) |
Jul 24, 2015 | 85.59 | 85.90 | 85.41 | 85.67 | 1,972,248 | -0.02(-0.03%) |
Jul 23, 2015 | 85.77 | 85.93 | 85.35 | 85.69 | 1,927,704 | +0.00(+0.00%) |
Jul 22, 2015 | 85.18 | 86.15 | 85.03 | 85.69 | 2,604,017 | +0.67(+0.78%) |
Jul 21, 2015 | 84.61 | 85.23 | 83.10 | 85.02 | 4,165,043 | +1.52(+1.82%) |
Jul 20, 2015 | 83.75 | 83.88 | 83.43 | 83.50 | 2,159,355 | -0.27(-0.32%) |
Jul 17, 2015 | 83.96 | 84.14 | 83.58 | 83.77 | 1,780,533 | -0.28(-0.34%) |
Jul 16, 2015 | 84.11 | 84.40 | 83.83 | 84.06 | 2,482,282 | +0.71(+0.85%) |
Jul 15, 2015 | 83.00 | 83.48 | 83.00 | 83.35 | 2,135,377 | +0.03(+0.04%) |
Jul 14, 2015 | 82.99 | 83.49 | 82.94 | 83.32 | 1,488,533 | +0.04(+0.05%) |
Jul 13, 2015 | 82.93 | 83.36 | 82.87 | 83.28 | 2,672,571 | +1.08(+1.32%) |
Jul 10, 2015 | 82.45 | 82.48 | 81.93 | 82.19 | 1,505,686 | +0.76(+0.93%) |
Jul 09, 2015 | 81.69 | 82.18 | 81.27 | 81.44 | 3,811,828 | +1.07(+1.33%) |
Jul 08, 2015 | 80.68 | 80.95 | 80.26 | 80.37 | 2,890,432 | -1.03(-1.27%) |
Jul 07, 2015 | 80.56 | 81.50 | 80.00 | 81.40 | 3,338,494 | +0.89(+1.10%) |
Jul 06, 2015 | 80.09 | 80.66 | 79.95 | 80.52 | 2,157,822 | -0.24(-0.29%) |
Jul 02, 2015 | 80.96 | 80.75 | 80.75 | 80.75 | 2,452,963 | -0.06(-0.07%) |
Jul 01, 2015 | 81.09 | 81.74 | 80.19 | 80.81 | 4,236,904 | +2.15(+2.73%) |
Jun 30, 2015 | 78.69 | 79.03 | 78.01 | 78.66 | 3,381,753 | +0.42(+0.54%) |
Jun 29, 2015 | 79.02 | 79.32 | 78.21 | 78.24 | 2,234,734 | -1.45(-1.82%) |
Jun 26, 2015 | 79.90 | 80.21 | 79.52 | 79.69 | 2,533,377 | +0.09(+0.11%) |
Jun 25, 2015 | 80.05 | 80.41 | 79.55 | 79.60 | 1,725,054 | -0.79(-0.98%) |
Jun 24, 2015 | 81.21 | 81.33 | 80.39 | 80.39 | 1,723,391 | -0.99(-1.22%) |
Jun 23, 2015 | 81.66 | 81.87 | 80.95 | 81.38 | 1,358,072 | -0.03(-0.04%) |
Jun 22, 2015 | 81.71 | 81.82 | 81.22 | 81.41 | 1,552,047 | +0.48(+0.59%) |
Jun 19, 2015 | 82.32 | 82.48 | 80.78 | 80.93 | 3,704,818 | -1.64(-1.99%) |
Jun 18, 2015 | 81.45 | 82.76 | 81.45 | 82.58 | 2,699,153 | +1.38(+1.69%) |
Jun 17, 2015 | 81.25 | 81.53 | 80.62 | 81.20 | 1,506,541 | +0.24(+0.29%) |
Jun 16, 2015 | 80.07 | 81.19 | 80.07 | 80.96 | 1,764,814 | +0.57(+0.71%) |
Jun 15, 2015 | 80.38 | 80.84 | 79.93 | 80.39 | 1,791,628 | -0.55(-0.68%) |
Jun 12, 2015 | 81.09 | 81.31 | 80.52 | 80.95 | 1,752,427 | -0.54(-0.66%) |
Jun 11, 2015 | 80.62 | 81.62 | 80.57 | 81.48 | 2,100,300 | +0.77(+0.96%) |
Jun 10, 2015 | 79.78 | 81.31 | 79.78 | 80.71 | 2,324,253 | +1.12(+1.41%) |
Jun 09, 2015 | 79.76 | 80.11 | 79.38 | 79.59 | 2,314,456 | +0.03(+0.04%) |
Jun 08, 2015 | 80.48 | 80.64 | 79.53 | 79.56 | 3,007,800 | -0.77(-0.95%) |
Jun 05, 2015 | 81.33 | 81.49 | 80.30 | 80.32 | 2,230,584 | -0.73(-0.90%) |
Jun 04, 2015 | 80.97 | 81.87 | 80.86 | 81.05 | 2,025,010 | -0.65(-0.79%) |
Jun 03, 2015 | 81.53 | 82.00 | 81.11 | 81.70 | 2,260,746 | +0.55(+0.68%) |
Jun 02, 2015 | 81.50 | 81.69 | 81.06 | 81.15 | 3,024,914 | -0.55(-0.67%) |