Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.33 | 80.00 | 77.27 | 77.59 | 15,886,425 | -2.00(-2.51%) |
Aug 28, 2015 | 78.99 | 80.34 | 78.86 | 79.59 | 14,564,796 | -0.16(-0.19%) |
Aug 27, 2015 | 80.07 | 80.94 | 78.04 | 79.75 | 19,782,106 | +0.76(+0.96%) |
Aug 26, 2015 | 78.22 | 79.09 | 75.66 | 78.99 | 21,156,268 | +3.25(+4.29%) |
Aug 25, 2015 | 77.86 | 79.68 | 75.74 | 75.74 | 25,021,542 | +1.41(+1.89%) |
Aug 24, 2015 | 71.86 | 78.77 | 63.51 | 74.33 | 34,841,792 | -3.45(-4.44%) |
Aug 21, 2015 | 81.63 | 82.13 | 77.79 | 77.78 | 30,791,866 | -5.21(-6.28%) |
Aug 20, 2015 | 84.82 | 85.73 | 82.97 | 83.00 | 12,433,815 | -2.82(-3.29%) |
Aug 19, 2015 | 86.14 | 86.55 | 85.22 | 85.82 | 10,161,573 | -0.63(-0.73%) |
Aug 18, 2015 | 86.06 | 86.92 | 85.66 | 86.45 | 8,035,039 | +0.47(+0.55%) |
Aug 17, 2015 | 84.99 | 86.32 | 84.93 | 85.97 | 9,649,810 | +0.61(+0.71%) |
Aug 14, 2015 | 84.67 | 85.57 | 84.59 | 85.37 | 7,492,875 | +0.30(+0.35%) |
Aug 13, 2015 | 85.85 | 86.19 | 85.06 | 85.07 | 8,580,856 | -0.78(-0.90%) |
Aug 12, 2015 | 84.82 | 86.00 | 83.86 | 85.85 | 9,492,363 | +0.47(+0.55%) |
Aug 11, 2015 | 85.01 | 86.29 | 84.69 | 85.38 | 8,889,002 | -0.72(-0.83%) |
Aug 10, 2015 | 85.47 | 86.49 | 85.30 | 86.09 | 10,529,293 | +1.58(+1.87%) |
Aug 07, 2015 | 85.13 | 85.15 | 83.55 | 84.51 | 13,094,538 | -0.64(-0.75%) |
Aug 06, 2015 | 88.21 | 88.24 | 84.79 | 85.15 | 14,563,686 | -2.48(-2.83%) |
Aug 05, 2015 | 88.40 | 88.67 | 87.42 | 87.63 | 10,928,936 | -0.16(-0.18%) |
Aug 04, 2015 | 88.32 | 88.89 | 87.56 | 87.78 | 10,655,837 | -0.54(-0.61%) |
Aug 03, 2015 | 87.51 | 88.74 | 87.27 | 88.32 | 15,786,360 | +1.28(+1.48%) |
Jul 31, 2015 | 87.86 | 87.88 | 86.49 | 87.04 | 12,482,113 | -0.03(-0.03%) |
Jul 30, 2015 | 85.75 | 87.33 | 84.74 | 87.07 | 16,206,229 | +1.62(+1.89%) |
Jul 29, 2015 | 87.42 | 88.22 | 85.01 | 85.45 | 31,339,596 | +1.95(+2.33%) |
Jul 28, 2015 | 83.09 | 83.74 | 81.78 | 83.50 | 22,212,726 | +1.87(+2.29%) |
Jul 27, 2015 | 83.18 | 83.36 | 79.76 | 81.63 | 20,152,810 | -1.69(-2.03%) |
Jul 24, 2015 | 85.77 | 86.51 | 83.20 | 83.32 | 20,403,316 | -3.57(-4.11%) |
Jul 23, 2015 | 87.04 | 87.58 | 86.71 | 86.89 | 8,273,131 | +0.16(+0.19%) |
Jul 22, 2015 | 86.27 | 87.44 | 86.08 | 86.73 | 9,447,575 | -0.25(-0.29%) |
Jul 21, 2015 | 87.30 | 87.87 | 86.34 | 86.98 | 8,784,452 | -0.31(-0.36%) |
Jul 20, 2015 | 87.73 | 87.84 | 87.02 | 87.29 | 9,773,684 | -0.04(-0.05%) |
Jul 17, 2015 | 87.70 | 87.77 | 86.56 | 87.33 | 11,063,297 | -0.44(-0.50%) |
Jul 16, 2015 | 87.39 | 88.18 | 87.19 | 87.77 | 10,170,821 | +1.08(+1.24%) |
Jul 15, 2015 | 87.92 | 88.41 | 86.56 | 86.69 | 14,184,797 | +0.02(+0.03%) |
Jul 14, 2015 | 85.09 | 87.00 | 84.83 | 86.67 | 15,286,006 | +2.08(+2.45%) |
Jul 13, 2015 | 84.93 | 85.01 | 84.42 | 84.59 | 13,040,252 | +0.60(+0.71%) |
Jul 10, 2015 | 84.84 | 84.93 | 83.60 | 84.00 | 13,139,527 | +0.28(+0.34%) |
Jul 09, 2015 | 84.48 | 84.74 | 83.69 | 83.71 | 12,160,759 | +0.31(+0.37%) |
Jul 08, 2015 | 84.37 | 84.49 | 83.01 | 83.40 | 12,509,599 | -1.62(-1.90%) |
Jul 07, 2015 | 85.63 | 85.97 | 83.55 | 85.02 | 13,788,417 | -0.39(-0.46%) |
Jul 06, 2015 | 84.53 | 85.99 | 84.28 | 85.41 | 18,337,238 | +0.46(+0.54%) |
Jul 02, 2015 | 85.91 | 84.96 | 84.96 | 84.96 | 11,959,582 | -0.72(-0.84%) |
Jul 01, 2015 | 87.22 | 87.58 | 85.22 | 85.67 | 13,876,683 | -0.79(-0.91%) |
Jun 30, 2015 | 86.62 | 87.36 | 86.24 | 86.46 | 15,361,383 | +1.20(+1.41%) |
Jun 29, 2015 | 87.05 | 87.98 | 85.16 | 85.26 | 16,910,462 | -2.99(-3.38%) |
Jun 26, 2015 | 88.84 | 89.07 | 87.80 | 88.25 | 13,176,705 | -0.54(-0.61%) |
Jun 25, 2015 | 90.45 | 90.55 | 88.48 | 88.79 | 11,610,062 | -1.31(-1.46%) |
Jun 24, 2015 | 90.01 | 91.11 | 89.84 | 90.10 | 11,312,500 | -0.15(-0.16%) |
Jun 23, 2015 | 89.96 | 90.39 | 89.43 | 90.25 | 11,414,031 | +0.53(+0.59%) |
Jun 22, 2015 | 89.19 | 90.00 | 89.03 | 89.72 | 10,885,448 | +1.25(+1.41%) |
Jun 19, 2015 | 88.97 | 89.36 | 88.29 | 88.47 | 28,463,582 | -1.04(-1.16%) |
Jun 18, 2015 | 88.01 | 89.93 | 87.89 | 89.51 | 18,486,646 | +1.72(+1.96%) |
Jun 17, 2015 | 87.95 | 88.21 | 87.04 | 87.79 | 16,354,869 | -0.14(-0.16%) |
Jun 16, 2015 | 87.34 | 88.21 | 86.71 | 87.93 | 11,438,461 | +0.67(+0.77%) |
Jun 15, 2015 | 86.20 | 87.43 | 85.96 | 87.26 | 13,006,423 | +0.37(+0.43%) |
Jun 12, 2015 | 87.58 | 87.70 | 86.23 | 86.89 | 12,547,287 | -0.77(-0.88%) |
Jun 11, 2015 | 86.88 | 88.08 | 86.75 | 87.66 | 19,671,156 | +1.07(+1.24%) |
Jun 10, 2015 | 84.63 | 86.78 | 84.48 | 86.58 | 16,287,877 | +2.15(+2.54%) |
Jun 09, 2015 | 83.31 | 84.83 | 83.26 | 84.44 | 13,000,410 | +0.77(+0.92%) |
Jun 08, 2015 | 83.85 | 84.45 | 83.54 | 83.66 | 14,599,214 | -0.19(-0.23%) |
Jun 05, 2015 | 83.75 | 84.09 | 82.79 | 83.85 | 11,464,364 | +0.02(+0.03%) |
Jun 04, 2015 | 83.81 | 84.31 | 83.34 | 83.83 | 11,737,693 | -0.53(-0.63%) |
Jun 03, 2015 | 84.08 | 84.57 | 83.79 | 84.36 | 10,073,275 | +0.52(+0.62%) |
Jun 02, 2015 | 83.77 | 84.03 | 83.25 | 83.84 | 13,845,301 | -0.10(-0.12%) |