Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 78.79 | 79.66 | 78.26 | 78.48 | 1,999,151 | -0.71(-0.89%) |
Aug 28, 2015 | 79.28 | 79.73 | 78.58 | 79.18 | 1,624,722 | -0.39(-0.49%) |
Aug 27, 2015 | 79.28 | 80.50 | 78.32 | 79.57 | 2,188,393 | +1.17(+1.49%) |
Aug 26, 2015 | 77.84 | 78.56 | 76.42 | 78.40 | 3,158,566 | +2.12(+2.78%) |
Aug 25, 2015 | 80.54 | 80.78 | 76.23 | 76.28 | 4,096,213 | -1.74(-2.23%) |
Aug 24, 2015 | 77.19 | 81.53 | 76.96 | 78.02 | 5,032,422 | -2.16(-2.69%) |
Aug 21, 2015 | 81.60 | 81.79 | 79.22 | 80.17 | 5,326,009 | -2.32(-2.82%) |
Aug 20, 2015 | 85.73 | 85.84 | 82.39 | 82.50 | 3,818,761 | -3.99(-4.61%) |
Aug 19, 2015 | 87.08 | 87.48 | 86.42 | 86.48 | 2,350,687 | -0.97(-1.11%) |
Aug 18, 2015 | 87.43 | 88.49 | 86.87 | 87.45 | 2,342,280 | +0.12(+0.13%) |
Aug 17, 2015 | 85.70 | 87.89 | 85.43 | 87.33 | 2,579,786 | +1.63(+1.90%) |
Aug 14, 2015 | 84.54 | 86.26 | 84.26 | 85.70 | 1,854,336 | +1.03(+1.22%) |
Aug 13, 2015 | 83.94 | 85.53 | 83.33 | 84.67 | 1,806,447 | +0.87(+1.04%) |
Aug 12, 2015 | 82.74 | 84.06 | 82.05 | 83.80 | 2,406,266 | +0.87(+1.04%) |
Aug 11, 2015 | 82.87 | 83.22 | 82.30 | 82.94 | 2,127,943 | -0.76(-0.90%) |
Aug 10, 2015 | 83.22 | 83.92 | 82.73 | 83.69 | 1,657,130 | +1.27(+1.54%) |
Aug 07, 2015 | 83.00 | 83.00 | 81.87 | 82.42 | 2,312,622 | -0.73(-0.88%) |
Aug 06, 2015 | 83.80 | 84.30 | 82.75 | 83.15 | 2,379,194 | -0.90(-1.07%) |
Aug 05, 2015 | 85.68 | 85.68 | 83.82 | 84.05 | 2,935,360 | -0.87(-1.03%) |
Aug 04, 2015 | 85.14 | 85.60 | 84.78 | 84.92 | 1,297,779 | -0.21(-0.25%) |
Aug 03, 2015 | 85.17 | 85.44 | 84.52 | 85.14 | 2,068,750 | +0.14(+0.16%) |
Jul 31, 2015 | 85.52 | 85.65 | 84.91 | 85.00 | 2,560,026 | -0.05(-0.06%) |
Jul 30, 2015 | 85.13 | 85.38 | 84.40 | 85.05 | 1,906,665 | -0.27(-0.32%) |
Jul 29, 2015 | 83.92 | 85.84 | 83.59 | 85.32 | 3,099,144 | +1.52(+1.81%) |
Jul 28, 2015 | 81.24 | 83.84 | 81.24 | 83.80 | 2,636,559 | +2.39(+2.93%) |
Jul 27, 2015 | 81.41 | 81.74 | 80.96 | 81.41 | 1,846,282 | -0.33(-0.40%) |
Jul 24, 2015 | 82.76 | 83.00 | 81.29 | 81.74 | 2,268,218 | -1.03(-1.24%) |
Jul 23, 2015 | 83.68 | 83.68 | 82.49 | 82.77 | 2,409,059 | -0.98(-1.17%) |
Jul 22, 2015 | 81.71 | 84.05 | 81.71 | 83.75 | 4,204,775 | +2.05(+2.51%) |
Jul 21, 2015 | 82.31 | 82.78 | 81.52 | 81.70 | 3,208,166 | -0.19(-0.24%) |
Jul 20, 2015 | 81.40 | 82.63 | 81.09 | 81.90 | 3,628,965 | +0.49(+0.61%) |
Jul 17, 2015 | 79.94 | 82.32 | 79.47 | 81.40 | 7,169,245 | +1.46(+1.83%) |
Jul 16, 2015 | 78.36 | 81.61 | 76.59 | 79.94 | 23,412,942 | -6.40(-7.42%) |
Jul 15, 2015 | 86.91 | 87.50 | 86.30 | 86.34 | 3,167,975 | -0.65(-0.75%) |
Jul 14, 2015 | 86.09 | 87.11 | 86.01 | 86.99 | 1,847,857 | +0.67(+0.78%) |
Jul 13, 2015 | 85.85 | 86.44 | 85.51 | 86.32 | 1,758,769 | +1.18(+1.39%) |
Jul 10, 2015 | 85.22 | 85.68 | 84.68 | 85.14 | 2,232,972 | +0.24(+0.29%) |
Jul 09, 2015 | 87.04 | 87.21 | 84.81 | 84.89 | 2,138,806 | -1.08(-1.26%) |
Jul 08, 2015 | 86.34 | 86.94 | 85.97 | 85.97 | 2,725,970 | -0.82(-0.95%) |
Jul 07, 2015 | 85.98 | 86.90 | 85.57 | 86.79 | 2,283,966 | +1.12(+1.31%) |
Jul 06, 2015 | 84.15 | 86.04 | 84.15 | 85.67 | 1,926,579 | +0.70(+0.82%) |
Jul 02, 2015 | 86.38 | 84.97 | 84.97 | 84.97 | 1,656,139 | -0.96(-1.12%) |
Jul 01, 2015 | 84.51 | 86.04 | 84.25 | 85.93 | 1,952,179 | +1.77(+2.11%) |
Jun 30, 2015 | 84.99 | 85.35 | 84.15 | 84.16 | 1,649,584 | -0.38(-0.45%) |
Jun 29, 2015 | 85.57 | 86.23 | 84.54 | 84.54 | 2,515,094 | -2.09(-2.41%) |
Jun 26, 2015 | 86.56 | 87.02 | 86.14 | 86.63 | 1,777,526 | +0.15(+0.17%) |
Jun 25, 2015 | 86.48 | 86.92 | 86.21 | 86.48 | 1,305,589 | +0.19(+0.22%) |
Jun 24, 2015 | 86.95 | 86.95 | 86.29 | 86.29 | 1,363,027 | -0.78(-0.89%) |
Jun 23, 2015 | 87.52 | 87.61 | 86.77 | 87.07 | 1,358,622 | -0.20(-0.23%) |
Jun 22, 2015 | 86.66 | 87.36 | 86.47 | 87.27 | 1,805,078 | +0.98(+1.13%) |
Jun 19, 2015 | 87.11 | 87.13 | 86.26 | 86.29 | 5,742,302 | -0.47(-0.54%) |
Jun 18, 2015 | 86.15 | 86.88 | 86.10 | 86.76 | 1,547,585 | +1.00(+1.17%) |
Jun 17, 2015 | 85.79 | 86.17 | 85.26 | 85.75 | 1,922,494 | +0.34(+0.40%) |
Jun 16, 2015 | 85.40 | 85.46 | 84.91 | 85.41 | 1,074,422 | +0.08(+0.09%) |
Jun 15, 2015 | 85.48 | 85.86 | 85.10 | 85.33 | 1,278,623 | -0.63(-0.73%) |
Jun 12, 2015 | 86.30 | 86.75 | 85.76 | 85.96 | 1,098,405 | -0.57(-0.66%) |
Jun 11, 2015 | 86.75 | 87.16 | 86.46 | 86.53 | 1,227,082 | +0.09(+0.10%) |
Jun 10, 2015 | 85.42 | 86.55 | 84.94 | 86.45 | 2,417,706 | +1.32(+1.55%) |
Jun 09, 2015 | 85.27 | 85.58 | 84.73 | 85.12 | 1,149,664 | -0.04(-0.05%) |
Jun 08, 2015 | 85.57 | 85.75 | 85.10 | 85.16 | 1,414,114 | -0.64(-0.74%) |
Jun 05, 2015 | 86.60 | 86.60 | 85.20 | 85.80 | 1,989,563 | -0.56(-0.65%) |
Jun 04, 2015 | 87.47 | 87.63 | 86.23 | 86.36 | 1,294,409 | -1.55(-1.76%) |
Jun 03, 2015 | 87.73 | 88.04 | 87.58 | 87.91 | 1,073,661 | +0.23(+0.26%) |
Jun 02, 2015 | 88.00 | 88.50 | 87.44 | 87.68 | 1,244,176 | -0.53(-0.60%) |