Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 76.03 | 77.49 | 75.40 | 77.22 | 1,242,934 | +2.02(+2.69%) |
Sep 29, 2015 | 75.17 | 76.19 | 74.76 | 75.20 | 955,597 | +0.32(+0.43%) |
Sep 28, 2015 | 76.66 | 76.86 | 74.28 | 74.88 | 1,368,208 | -2.50(-3.23%) |
Sep 25, 2015 | 78.73 | 78.79 | 77.06 | 77.38 | 771,863 | -0.53(-0.68%) |
Sep 24, 2015 | 77.96 | 78.05 | 76.97 | 77.91 | 867,153 | -0.73(-0.93%) |
Sep 23, 2015 | 78.98 | 79.21 | 78.03 | 78.64 | 756,720 | -0.07(-0.09%) |
Sep 22, 2015 | 78.35 | 78.88 | 77.31 | 78.71 | 1,328,201 | -0.66(-0.83%) |
Sep 21, 2015 | 79.75 | 80.19 | 78.99 | 79.37 | 1,150,427 | +0.02(+0.03%) |
Sep 18, 2015 | 79.41 | 80.28 | 78.90 | 79.35 | 1,892,533 | -1.26(-1.56%) |
Sep 17, 2015 | 81.15 | 82.18 | 80.40 | 80.61 | 1,161,526 | -0.83(-1.02%) |
Sep 16, 2015 | 80.62 | 81.53 | 79.91 | 81.44 | 1,442,992 | +1.12(+1.39%) |
Sep 15, 2015 | 79.96 | 80.57 | 79.29 | 80.32 | 1,208,711 | +0.72(+0.90%) |
Sep 14, 2015 | 80.07 | 80.50 | 79.32 | 79.60 | 1,071,502 | -0.50(-0.62%) |
Sep 11, 2015 | 79.96 | 80.50 | 79.08 | 80.10 | 1,103,329 | -0.10(-0.12%) |
Sep 10, 2015 | 80.28 | 81.11 | 79.98 | 80.20 | 773,532 | -0.76(-0.94%) |
Sep 09, 2015 | 82.46 | 83.45 | 80.77 | 80.96 | 738,555 | -0.91(-1.11%) |
Sep 08, 2015 | 81.67 | 82.00 | 80.60 | 81.87 | 872,157 | +1.56(+1.94%) |
Sep 04, 2015 | 80.28 | 80.31 | 80.31 | 80.31 | 934,900 | -1.07(-1.31%) |
Sep 03, 2015 | 81.64 | 82.63 | 80.99 | 81.38 | 1,006,724 | -0.42(-0.51%) |
Sep 02, 2015 | 81.08 | 82.11 | 80.45 | 81.80 | 1,380,387 | +1.86(+2.33%) |
Sep 01, 2015 | 81.00 | 81.39 | 79.61 | 79.94 | 1,533,073 | -2.31(-2.81%) |
Aug 31, 2015 | 82.99 | 83.83 | 82.15 | 82.25 | 1,312,794 | -1.36(-1.63%) |
Aug 28, 2015 | 82.31 | 84.04 | 81.86 | 83.61 | 1,987,163 | +0.32(+0.38%) |
Aug 27, 2015 | 81.64 | 85.24 | 81.50 | 83.29 | 5,806,436 | -1.79(-2.10%) |
Aug 26, 2015 | 83.37 | 85.25 | 82.77 | 85.08 | 2,458,597 | +3.24(+3.96%) |
Aug 25, 2015 | 86.83 | 86.83 | 81.82 | 81.84 | 2,061,173 | -1.15(-1.39%) |
Aug 24, 2015 | 82.64 | 84.98 | 81.52 | 82.99 | 3,093,425 | -2.90(-3.38%) |
Aug 21, 2015 | 88.35 | 88.80 | 85.88 | 85.89 | 1,906,546 | -3.10(-3.48%) |
Aug 20, 2015 | 90.69 | 91.50 | 88.82 | 88.99 | 1,366,822 | -2.30(-2.52%) |
Aug 19, 2015 | 91.81 | 92.20 | 90.65 | 91.29 | 720,391 | -0.26(-0.28%) |
Aug 18, 2015 | 91.05 | 92.10 | 90.98 | 91.55 | 754,358 | +0.58(+0.64%) |
Aug 17, 2015 | 90.05 | 91.20 | 89.27 | 90.97 | 628,422 | +0.64(+0.71%) |
Aug 14, 2015 | 90.18 | 91.02 | 89.38 | 90.33 | 1,383,050 | +0.20(+0.22%) |
Aug 13, 2015 | 89.58 | 90.80 | 89.54 | 90.13 | 1,164,245 | +0.38(+0.42%) |
Aug 12, 2015 | 92.39 | 92.39 | 88.65 | 89.75 | 2,391,893 | -3.85(-4.11%) |
Aug 11, 2015 | 93.90 | 94.93 | 92.73 | 93.60 | 1,661,834 | -2.01(-2.10%) |
Aug 10, 2015 | 93.95 | 96.43 | 93.66 | 95.61 | 1,254,730 | +2.24(+2.40%) |
Aug 07, 2015 | 93.21 | 93.50 | 92.52 | 93.37 | 495,452 | +0.11(+0.12%) |
Aug 06, 2015 | 94.68 | 94.95 | 92.63 | 93.26 | 838,431 | -1.56(-1.65%) |
Aug 05, 2015 | 95.63 | 96.30 | 94.74 | 94.82 | 689,336 | +0.03(+0.03%) |
Aug 04, 2015 | 94.33 | 95.64 | 94.00 | 94.79 | 647,947 | +0.77(+0.82%) |
Aug 03, 2015 | 95.91 | 95.91 | 93.60 | 94.02 | 1,111,536 | -1.68(-1.76%) |
Jul 31, 2015 | 95.50 | 95.99 | 95.02 | 95.70 | 1,031,839 | +0.70(+0.74%) |
Jul 30, 2015 | 94.24 | 95.31 | 93.97 | 95.00 | 856,768 | +0.62(+0.66%) |
Jul 29, 2015 | 92.54 | 94.79 | 92.34 | 94.38 | 1,343,601 | +2.39(+2.60%) |
Jul 28, 2015 | 91.11 | 92.29 | 90.07 | 91.99 | 933,523 | +1.17(+1.29%) |
Jul 27, 2015 | 92.80 | 93.21 | 90.54 | 90.82 | 1,061,807 | -2.42(-2.60%) |
Jul 24, 2015 | 95.39 | 95.48 | 92.58 | 93.24 | 1,226,401 | -2.00(-2.10%) |
Jul 23, 2015 | 95.00 | 95.90 | 94.70 | 95.24 | 1,180,331 | +0.48(+0.51%) |
Jul 22, 2015 | 93.74 | 94.79 | 93.50 | 94.76 | 763,724 | +0.86(+0.92%) |
Jul 21, 2015 | 94.00 | 94.50 | 93.62 | 93.90 | 675,144 | -0.10(-0.11%) |
Jul 20, 2015 | 92.91 | 94.42 | 92.72 | 94.00 | 793,086 | +1.12(+1.21%) |
Jul 17, 2015 | 93.53 | 94.02 | 92.57 | 92.88 | 820,108 | -1.11(-1.18%) |
Jul 16, 2015 | 94.16 | 94.35 | 93.50 | 93.99 | 539,550 | +0.31(+0.33%) |
Jul 15, 2015 | 93.50 | 94.30 | 93.05 | 93.68 | 870,305 | +0.35(+0.38%) |
Jul 14, 2015 | 93.28 | 93.82 | 92.93 | 93.33 | 589,577 | +0.05(+0.05%) |
Jul 13, 2015 | 93.00 | 93.60 | 92.59 | 93.28 | 986,390 | +1.33(+1.45%) |
Jul 10, 2015 | 92.32 | 92.50 | 91.45 | 91.95 | 740,506 | +0.92(+1.01%) |
Jul 09, 2015 | 91.51 | 92.19 | 90.95 | 91.03 | 1,265,378 | +0.78(+0.86%) |
Jul 08, 2015 | 94.04 | 94.27 | 90.06 | 90.25 | 1,721,529 | -4.25(-4.50%) |
Jul 07, 2015 | 93.97 | 94.54 | 92.32 | 94.50 | 1,506,185 | +1.59(+1.71%) |
Jul 06, 2015 | 93.26 | 94.14 | 92.58 | 92.91 | 1,110,138 | -1.11(-1.18%) |
Jul 02, 2015 | 93.94 | 94.02 | 94.02 | 94.02 | 1,354,200 | +0.25(+0.27%) |