Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 82.58 | 82.59 | 81.70 | 81.91 | 3,105,979 | +0.05(+0.06%) |
Sep 29, 2015 | 81.65 | 81.97 | 80.82 | 81.86 | 2,586,489 | +0.32(+0.39%) |
Sep 28, 2015 | 81.80 | 82.51 | 81.28 | 81.54 | 3,514,989 | -0.68(-0.83%) |
Sep 25, 2015 | 81.97 | 82.80 | 81.05 | 82.22 | 2,360,878 | +0.86(+1.06%) |
Sep 24, 2015 | 81.18 | 81.66 | 80.91 | 81.36 | 2,900,460 | -0.18(-0.22%) |
Sep 23, 2015 | 81.47 | 82.01 | 81.05 | 81.54 | 2,332,017 | +0.08(+0.10%) |
Sep 22, 2015 | 81.69 | 82.01 | 81.21 | 81.46 | 2,827,108 | -1.27(-1.53%) |
Sep 21, 2015 | 82.66 | 83.47 | 82.39 | 82.72 | 2,546,541 | +0.71(+0.86%) |
Sep 18, 2015 | 82.16 | 83.04 | 81.83 | 82.02 | 6,077,784 | -1.65(-1.97%) |
Sep 17, 2015 | 83.89 | 84.87 | 83.32 | 83.66 | 2,158,642 | -0.21(-0.25%) |
Sep 16, 2015 | 82.92 | 84.01 | 82.71 | 83.87 | 2,471,828 | +0.86(+1.04%) |
Sep 15, 2015 | 81.90 | 83.24 | 81.62 | 83.00 | 2,058,839 | +1.30(+1.59%) |
Sep 14, 2015 | 81.94 | 82.16 | 81.28 | 81.70 | 1,946,373 | -0.17(-0.21%) |
Sep 11, 2015 | 81.00 | 81.90 | 80.80 | 81.88 | 1,671,214 | +0.33(+0.40%) |
Sep 10, 2015 | 80.78 | 82.09 | 80.70 | 81.55 | 1,978,388 | +0.50(+0.62%) |
Sep 09, 2015 | 82.50 | 82.68 | 80.90 | 81.05 | 1,932,989 | -0.96(-1.17%) |
Sep 08, 2015 | 81.42 | 82.04 | 81.06 | 82.01 | 2,557,464 | +2.06(+2.57%) |
Sep 04, 2015 | 80.11 | 79.95 | 79.95 | 79.95 | 2,351,607 | -1.32(-1.62%) |
Sep 03, 2015 | 81.10 | 81.87 | 80.97 | 81.27 | 2,914,135 | +0.36(+0.44%) |
Sep 02, 2015 | 80.43 | 80.91 | 80.05 | 80.91 | 2,009,845 | +1.18(+1.48%) |
Sep 01, 2015 | 79.91 | 80.60 | 79.50 | 79.73 | 3,108,252 | -1.68(-2.07%) |
Aug 31, 2015 | 81.57 | 81.99 | 81.23 | 81.41 | 2,361,372 | -0.72(-0.88%) |
Aug 28, 2015 | 82.60 | 82.78 | 81.62 | 82.13 | 2,052,204 | -0.79(-0.96%) |
Aug 27, 2015 | 82.67 | 83.19 | 81.61 | 82.93 | 3,314,968 | +1.14(+1.40%) |
Aug 26, 2015 | 81.84 | 82.02 | 79.81 | 81.78 | 3,182,006 | +1.84(+2.30%) |
Aug 25, 2015 | 82.17 | 82.45 | 79.85 | 79.94 | 3,585,443 | -0.84(-1.04%) |
Aug 24, 2015 | 80.13 | 82.94 | 77.86 | 80.78 | 6,758,267 | -3.39(-4.03%) |
Aug 21, 2015 | 85.93 | 86.08 | 84.12 | 84.18 | 2,804,607 | -2.27(-2.62%) |
Aug 20, 2015 | 86.84 | 87.20 | 86.41 | 86.44 | 1,903,574 | -1.24(-1.42%) |
Aug 19, 2015 | 87.74 | 88.37 | 87.07 | 87.69 | 1,695,846 | -0.49(-0.56%) |
Aug 18, 2015 | 88.06 | 88.31 | 87.34 | 88.18 | 1,087,909 | +0.09(+0.10%) |
Aug 17, 2015 | 87.61 | 88.23 | 87.09 | 88.09 | 1,484,422 | +0.00(+0.00%) |
Aug 14, 2015 | 87.44 | 88.23 | 87.30 | 88.09 | 1,819,847 | +0.62(+0.71%) |
Aug 13, 2015 | 86.08 | 88.05 | 85.51 | 87.47 | 3,946,601 | +1.24(+1.44%) |
Aug 12, 2015 | 85.91 | 86.39 | 85.09 | 86.22 | 2,123,027 | -0.38(-0.43%) |
Aug 11, 2015 | 85.87 | 86.68 | 85.86 | 86.60 | 1,852,541 | +0.06(+0.07%) |
Aug 10, 2015 | 86.76 | 87.19 | 86.35 | 86.54 | 2,343,138 | +0.28(+0.32%) |
Aug 07, 2015 | 86.08 | 86.35 | 85.68 | 86.26 | 1,843,003 | +0.02(+0.02%) |
Aug 06, 2015 | 86.88 | 86.93 | 85.81 | 86.25 | 1,830,897 | -0.51(-0.58%) |
Aug 05, 2015 | 87.60 | 87.89 | 86.55 | 86.75 | 3,460,648 | -0.45(-0.52%) |
Aug 04, 2015 | 87.11 | 87.60 | 86.89 | 87.20 | 2,588,537 | -0.25(-0.29%) |
Aug 03, 2015 | 87.01 | 87.46 | 86.68 | 87.46 | 1,831,303 | +0.67(+0.77%) |
Jul 31, 2015 | 87.37 | 87.58 | 86.71 | 86.79 | 2,150,225 | -0.31(-0.36%) |
Jul 30, 2015 | 86.85 | 87.22 | 86.62 | 87.10 | 1,349,835 | +0.06(+0.07%) |
Jul 29, 2015 | 86.66 | 87.18 | 86.45 | 87.04 | 2,207,784 | +0.40(+0.46%) |
Jul 28, 2015 | 86.69 | 86.77 | 86.02 | 86.64 | 2,327,152 | +0.29(+0.33%) |
Jul 27, 2015 | 85.18 | 86.67 | 85.09 | 86.35 | 2,738,321 | +0.26(+0.30%) |
Jul 24, 2015 | 86.01 | 86.32 | 85.83 | 86.09 | 1,962,523 | -0.02(-0.03%) |
Jul 23, 2015 | 86.19 | 86.35 | 85.77 | 86.12 | 1,918,199 | +0.00(+0.00%) |
Jul 22, 2015 | 85.60 | 86.57 | 85.46 | 86.12 | 2,591,177 | +0.67(+0.78%) |
Jul 21, 2015 | 85.03 | 85.65 | 83.52 | 85.45 | 4,144,506 | +1.53(+1.82%) |
Jul 20, 2015 | 84.16 | 84.30 | 83.84 | 83.92 | 2,148,708 | -0.27(-0.32%) |
Jul 17, 2015 | 84.37 | 84.55 | 83.99 | 84.19 | 1,771,753 | -0.29(-0.34%) |
Jul 16, 2015 | 84.52 | 84.82 | 84.24 | 84.47 | 2,470,042 | +0.71(+0.85%) |
Jul 15, 2015 | 83.41 | 83.89 | 83.41 | 83.76 | 2,124,848 | +0.03(+0.04%) |
Jul 14, 2015 | 83.40 | 83.90 | 83.35 | 83.73 | 1,481,193 | +0.04(+0.05%) |
Jul 13, 2015 | 83.34 | 83.77 | 83.28 | 83.69 | 2,659,393 | +1.09(+1.32%) |
Jul 10, 2015 | 82.85 | 82.89 | 82.34 | 82.60 | 1,498,262 | +0.76(+0.93%) |
Jul 09, 2015 | 82.09 | 82.59 | 81.68 | 81.84 | 3,793,033 | +1.07(+1.33%) |
Jul 08, 2015 | 81.08 | 81.35 | 80.65 | 80.77 | 2,876,180 | -1.04(-1.27%) |
Jul 07, 2015 | 80.96 | 81.91 | 80.39 | 81.81 | 3,322,033 | +0.89(+1.10%) |
Jul 06, 2015 | 80.49 | 81.06 | 80.34 | 80.92 | 2,147,183 | -0.24(-0.29%) |
Jul 02, 2015 | 81.37 | 81.15 | 81.15 | 81.15 | 2,440,868 | -0.06(-0.07%) |