Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 78.37 | 79.03 | 76.33 | 76.65 | 16,081,241 | -1.98(-2.51%) |
Aug 28, 2015 | 78.03 | 79.37 | 77.91 | 78.63 | 14,743,406 | -0.15(-0.19%) |
Aug 27, 2015 | 79.10 | 79.96 | 77.09 | 78.78 | 20,024,696 | +0.75(+0.96%) |
Aug 26, 2015 | 77.27 | 78.13 | 74.75 | 78.03 | 21,415,710 | +3.21(+4.29%) |
Aug 25, 2015 | 76.92 | 78.72 | 74.82 | 74.82 | 25,328,382 | +1.39(+1.89%) |
Aug 24, 2015 | 70.99 | 77.82 | 62.74 | 73.43 | 35,269,060 | -3.41(-4.44%) |
Aug 21, 2015 | 80.64 | 81.14 | 76.85 | 76.84 | 31,169,470 | -5.15(-6.28%) |
Aug 20, 2015 | 83.80 | 84.69 | 81.96 | 81.99 | 12,586,292 | -2.79(-3.29%) |
Aug 19, 2015 | 85.10 | 85.50 | 84.19 | 84.78 | 10,286,185 | -0.62(-0.73%) |
Aug 18, 2015 | 85.01 | 85.87 | 84.62 | 85.40 | 8,133,573 | +0.47(+0.55%) |
Aug 17, 2015 | 83.96 | 85.28 | 83.90 | 84.93 | 9,768,147 | +0.60(+0.71%) |
Aug 14, 2015 | 83.65 | 84.53 | 83.57 | 84.33 | 7,584,761 | +0.29(+0.35%) |
Aug 13, 2015 | 84.81 | 85.14 | 84.03 | 84.04 | 8,686,084 | -0.77(-0.90%) |
Aug 12, 2015 | 83.79 | 84.96 | 82.84 | 84.81 | 9,608,768 | +0.47(+0.55%) |
Aug 11, 2015 | 83.98 | 85.25 | 83.66 | 84.34 | 8,998,009 | -0.71(-0.83%) |
Aug 10, 2015 | 84.43 | 85.44 | 84.27 | 85.05 | 10,658,415 | +1.56(+1.87%) |
Aug 07, 2015 | 84.10 | 84.12 | 82.53 | 83.49 | 13,255,118 | -0.63(-0.75%) |
Aug 06, 2015 | 87.14 | 87.17 | 83.76 | 84.12 | 14,742,282 | -2.45(-2.83%) |
Aug 05, 2015 | 87.33 | 87.60 | 86.36 | 86.57 | 11,062,958 | -0.15(-0.18%) |
Aug 04, 2015 | 87.25 | 87.82 | 86.49 | 86.72 | 10,786,510 | -0.53(-0.61%) |
Aug 03, 2015 | 86.45 | 87.67 | 86.22 | 87.25 | 15,979,949 | +1.27(+1.48%) |
Jul 31, 2015 | 86.79 | 86.82 | 85.44 | 85.98 | 12,635,183 | -0.03(-0.03%) |
Jul 30, 2015 | 84.71 | 86.27 | 83.71 | 86.01 | 16,404,967 | +1.60(+1.89%) |
Jul 29, 2015 | 86.36 | 87.15 | 83.98 | 84.42 | 31,723,916 | +1.93(+2.33%) |
Jul 28, 2015 | 82.09 | 82.73 | 80.79 | 82.49 | 22,485,122 | +1.85(+2.29%) |
Jul 27, 2015 | 82.17 | 82.35 | 78.79 | 80.64 | 20,399,946 | -1.67(-2.03%) |
Jul 24, 2015 | 84.73 | 85.47 | 82.19 | 82.31 | 20,653,524 | -3.52(-4.11%) |
Jul 23, 2015 | 85.98 | 86.52 | 85.66 | 85.84 | 8,374,585 | +0.16(+0.19%) |
Jul 22, 2015 | 85.22 | 86.38 | 85.04 | 85.68 | 9,563,432 | -0.25(-0.29%) |
Jul 21, 2015 | 86.24 | 86.80 | 85.30 | 85.93 | 8,892,177 | -0.31(-0.36%) |
Jul 20, 2015 | 86.67 | 86.78 | 85.97 | 86.23 | 9,893,539 | -0.04(-0.05%) |
Jul 17, 2015 | 86.63 | 86.71 | 85.52 | 86.28 | 11,198,967 | -0.43(-0.50%) |
Jul 16, 2015 | 86.33 | 87.11 | 86.13 | 86.71 | 10,295,547 | +1.07(+1.24%) |
Jul 15, 2015 | 86.86 | 87.34 | 85.51 | 85.64 | 14,358,746 | +0.02(+0.03%) |
Jul 14, 2015 | 84.06 | 85.95 | 83.80 | 85.62 | 15,473,459 | +2.05(+2.45%) |
Jul 13, 2015 | 83.90 | 83.98 | 83.39 | 83.57 | 13,200,165 | +0.59(+0.71%) |
Jul 10, 2015 | 83.81 | 83.90 | 82.58 | 82.98 | 13,300,659 | +0.28(+0.34%) |
Jul 09, 2015 | 83.46 | 83.71 | 82.68 | 82.70 | 12,309,888 | +0.31(+0.37%) |
Jul 08, 2015 | 83.35 | 83.47 | 82.01 | 82.39 | 12,663,006 | -1.60(-1.90%) |
Jul 07, 2015 | 84.59 | 84.93 | 82.53 | 83.99 | 13,957,506 | -0.39(-0.46%) |
Jul 06, 2015 | 83.50 | 84.95 | 83.26 | 84.38 | 18,562,108 | +0.45(+0.54%) |
Jul 02, 2015 | 84.87 | 83.93 | 83.93 | 83.93 | 12,106,243 | -0.71(-0.84%) |
Jul 01, 2015 | 86.17 | 86.52 | 84.19 | 84.63 | 14,046,854 | -0.78(-0.91%) |
Jun 30, 2015 | 85.57 | 86.30 | 85.20 | 85.41 | 15,549,761 | +1.19(+1.41%) |
Jun 29, 2015 | 86.00 | 86.92 | 84.12 | 84.23 | 17,117,836 | -2.95(-3.38%) |
Jun 26, 2015 | 87.76 | 87.99 | 86.74 | 87.18 | 13,338,292 | -0.53(-0.61%) |
Jun 25, 2015 | 89.35 | 89.45 | 87.41 | 87.71 | 11,752,437 | -1.30(-1.46%) |
Jun 24, 2015 | 88.92 | 90.00 | 88.75 | 89.01 | 11,451,226 | -0.15(-0.16%) |
Jun 23, 2015 | 88.87 | 89.30 | 88.35 | 89.16 | 11,554,003 | +0.53(+0.59%) |
Jun 22, 2015 | 88.11 | 88.91 | 87.95 | 88.63 | 11,018,937 | +1.23(+1.41%) |
Jun 19, 2015 | 87.89 | 88.27 | 87.22 | 87.40 | 28,812,634 | -1.03(-1.16%) |
Jun 18, 2015 | 86.95 | 88.84 | 86.83 | 88.43 | 18,713,348 | +1.70(+1.96%) |
Jun 17, 2015 | 86.88 | 87.14 | 85.98 | 86.73 | 16,555,430 | -0.14(-0.16%) |
Jun 16, 2015 | 86.28 | 87.14 | 85.66 | 86.87 | 11,578,732 | +0.66(+0.77%) |
Jun 15, 2015 | 85.15 | 86.37 | 84.92 | 86.20 | 13,165,922 | +0.36(+0.42%) |
Jun 12, 2015 | 86.52 | 86.63 | 85.18 | 85.84 | 12,701,156 | -0.76(-0.88%) |
Jun 11, 2015 | 85.83 | 87.01 | 85.70 | 86.60 | 19,912,384 | +1.06(+1.24%) |
Jun 10, 2015 | 83.61 | 85.72 | 83.46 | 85.54 | 16,487,617 | +2.12(+2.54%) |
Jun 09, 2015 | 82.30 | 83.81 | 82.25 | 83.41 | 13,159,835 | +0.76(+0.92%) |
Jun 08, 2015 | 82.84 | 83.43 | 82.53 | 82.65 | 14,778,245 | -0.19(-0.23%) |
Jun 05, 2015 | 82.74 | 83.07 | 81.79 | 82.84 | 11,604,953 | +0.02(+0.03%) |
Jun 04, 2015 | 82.79 | 83.29 | 82.33 | 82.82 | 11,881,633 | -0.52(-0.63%) |
Jun 03, 2015 | 83.06 | 83.54 | 82.77 | 83.34 | 10,196,804 | +0.52(+0.62%) |
Jun 02, 2015 | 82.76 | 83.01 | 82.24 | 82.82 | 14,015,087 | -0.10(-0.12%) |