Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 88.08 | 88.21 | 88.06 | 88.17 | 3,879,651 | +0.03(+0.04%) |
Sep 29, 2015 | 88.06 | 88.18 | 88.00 | 88.14 | 1,872,693 | +0.14(+0.16%) |
Sep 28, 2015 | 87.85 | 88.03 | 87.79 | 88.00 | 2,342,015 | +0.21(+0.24%) |
Sep 25, 2015 | 87.83 | 87.89 | 87.73 | 87.79 | 1,523,077 | -0.15(-0.17%) |
Sep 24, 2015 | 88.10 | 88.11 | 87.89 | 87.94 | 3,355,674 | +0.11(+0.13%) |
Sep 23, 2015 | 87.93 | 87.93 | 87.78 | 87.83 | 1,941,448 | -0.07(-0.08%) |
Sep 22, 2015 | 87.85 | 88.01 | 87.80 | 87.90 | 2,541,424 | +0.21(+0.24%) |
Sep 21, 2015 | 87.84 | 87.84 | 87.60 | 87.69 | 2,890,652 | -0.23(-0.27%) |
Sep 18, 2015 | 87.91 | 88.01 | 87.82 | 87.93 | 5,605,984 | +0.07(+0.08%) |
Sep 17, 2015 | 87.28 | 87.85 | 87.22 | 87.85 | 2,430,279 | +0.55(+0.63%) |
Sep 16, 2015 | 87.37 | 87.43 | 87.23 | 87.31 | 2,249,667 | -0.07(-0.08%) |
Sep 15, 2015 | 87.70 | 87.70 | 87.30 | 87.38 | 1,915,483 | -0.39(-0.45%) |
Sep 14, 2015 | 87.85 | 87.85 | 87.73 | 87.77 | 1,918,417 | +0.02(+0.03%) |
Sep 11, 2015 | 87.74 | 87.84 | 87.71 | 87.75 | 2,487,745 | +0.10(+0.12%) |
Sep 10, 2015 | 87.70 | 87.71 | 87.55 | 87.64 | 3,187,128 | -0.10(-0.11%) |
Sep 09, 2015 | 87.52 | 87.77 | 87.46 | 87.74 | 3,593,614 | +0.03(+0.04%) |
Sep 08, 2015 | 87.67 | 87.73 | 87.63 | 87.71 | 2,647,749 | -0.21(-0.24%) |
Sep 04, 2015 | 87.85 | 87.92 | 87.92 | 87.92 | 2,172,638 | +0.19(+0.21%) |
Sep 03, 2015 | 87.75 | 87.80 | 87.60 | 87.73 | 2,405,095 | +0.13(+0.15%) |
Sep 02, 2015 | 87.64 | 87.74 | 87.55 | 87.60 | 4,277,965 | -0.11(-0.13%) |
Sep 01, 2015 | 87.61 | 87.79 | 87.52 | 87.72 | 4,208,360 | +0.26(+0.30%) |
Aug 31, 2015 | 87.75 | 87.82 | 87.44 | 87.46 | 5,162,963 | -0.06(-0.07%) |
Aug 28, 2015 | 87.80 | 87.82 | 87.47 | 87.52 | 5,946,325 | -0.08(-0.09%) |
Aug 27, 2015 | 87.48 | 87.68 | 87.47 | 87.60 | 5,032,078 | +0.12(+0.14%) |
Aug 26, 2015 | 87.59 | 87.85 | 87.43 | 87.48 | 4,974,399 | -0.41(-0.47%) |
Aug 25, 2015 | 88.08 | 88.08 | 87.63 | 87.89 | 5,068,765 | -0.21(-0.24%) |
Aug 24, 2015 | 88.33 | 88.60 | 87.98 | 88.10 | 6,775,231 | -0.03(-0.04%) |
Aug 21, 2015 | 88.07 | 88.22 | 87.98 | 88.13 | 3,043,027 | +0.15(+0.17%) |
Aug 20, 2015 | 87.99 | 88.04 | 87.88 | 87.98 | 1,339,589 | +0.14(+0.16%) |
Aug 19, 2015 | 87.55 | 87.91 | 87.49 | 87.84 | 2,721,044 | +0.27(+0.31%) |
Aug 18, 2015 | 87.67 | 87.71 | 87.55 | 87.57 | 978,128 | -0.16(-0.18%) |
Aug 17, 2015 | 87.79 | 87.84 | 87.68 | 87.73 | 1,727,446 | +0.15(+0.17%) |
Aug 14, 2015 | 87.62 | 87.71 | 87.54 | 87.58 | 2,354,406 | -0.04(-0.05%) |
Aug 13, 2015 | 87.81 | 87.82 | 87.61 | 87.62 | 1,957,448 | -0.18(-0.21%) |
Aug 12, 2015 | 87.96 | 88.09 | 87.80 | 87.80 | 1,947,669 | -0.06(-0.06%) |
Aug 11, 2015 | 87.86 | 87.98 | 87.75 | 87.86 | 1,914,553 | +0.29(+0.33%) |
Aug 10, 2015 | 87.64 | 87.66 | 87.40 | 87.57 | 1,594,394 | -0.11(-0.13%) |
Aug 07, 2015 | 87.63 | 87.74 | 87.55 | 87.68 | 2,683,524 | +0.15(+0.17%) |
Aug 06, 2015 | 87.47 | 87.60 | 87.44 | 87.53 | 1,292,902 | +0.10(+0.12%) |
Aug 05, 2015 | 87.47 | 87.59 | 87.30 | 87.43 | 2,922,433 | -0.16(-0.18%) |
Aug 04, 2015 | 87.80 | 87.87 | 87.58 | 87.59 | 2,067,250 | -0.26(-0.29%) |
Aug 03, 2015 | 87.75 | 87.96 | 87.67 | 87.84 | 3,193,134 | +0.09(+0.10%) |
Jul 31, 2015 | 87.70 | 87.76 | 87.63 | 87.75 | 2,600,873 | +0.34(+0.39%) |
Jul 30, 2015 | 87.42 | 87.47 | 87.33 | 87.41 | 2,444,516 | +0.01(+0.01%) |
Jul 29, 2015 | 87.42 | 87.45 | 87.30 | 87.40 | 2,836,964 | -0.07(-0.08%) |
Jul 28, 2015 | 87.46 | 87.53 | 87.42 | 87.47 | 2,337,478 | -0.09(-0.10%) |
Jul 27, 2015 | 87.55 | 87.63 | 87.52 | 87.56 | 3,326,698 | +0.11(+0.13%) |
Jul 24, 2015 | 87.54 | 87.54 | 87.40 | 87.45 | 1,488,001 | -0.02(-0.02%) |
Jul 23, 2015 | 87.22 | 87.47 | 87.20 | 87.46 | 1,274,488 | +0.25(+0.28%) |
Jul 22, 2015 | 87.22 | 87.34 | 87.21 | 87.22 | 1,372,559 | +0.04(+0.05%) |
Jul 21, 2015 | 86.98 | 87.23 | 86.96 | 87.18 | 1,486,788 | +0.14(+0.17%) |
Jul 20, 2015 | 87.09 | 87.13 | 86.99 | 87.03 | 1,553,639 | -0.15(-0.17%) |
Jul 17, 2015 | 87.14 | 87.24 | 87.13 | 87.18 | 1,120,097 | +0.01(+0.01%) |
Jul 16, 2015 | 86.98 | 87.18 | 86.95 | 87.18 | 1,615,654 | +0.07(+0.08%) |
Jul 15, 2015 | 86.84 | 87.13 | 86.84 | 87.10 | 2,222,859 | +0.23(+0.27%) |
Jul 14, 2015 | 86.90 | 86.95 | 86.81 | 86.87 | 1,798,644 | +0.14(+0.17%) |
Jul 13, 2015 | 86.74 | 86.85 | 86.66 | 86.73 | 2,418,675 | -0.13(-0.15%) |
Jul 10, 2015 | 86.93 | 87.02 | 86.77 | 86.86 | 2,699,913 | -0.37(-0.42%) |
Jul 09, 2015 | 87.42 | 87.42 | 87.22 | 87.22 | 2,411,808 | -0.32(-0.37%) |
Jul 08, 2015 | 87.48 | 87.64 | 87.38 | 87.54 | 3,609,835 | +0.21(+0.24%) |
Jul 07, 2015 | 87.45 | 87.66 | 87.32 | 87.34 | 3,122,669 | +0.12(+0.14%) |
Jul 06, 2015 | 87.26 | 87.34 | 87.06 | 87.22 | 1,382,580 | +0.31(+0.36%) |
Jul 02, 2015 | 86.94 | 86.90 | 86.90 | 86.90 | 1,241,088 | +0.12(+0.14%) |