Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 86.49 | 87.47 | 86.28 | 87.35 | 3,543,498 | +1.53(+1.78%) |
Sep 29, 2015 | 85.17 | 85.99 | 84.57 | 85.82 | 2,483,398 | +0.58(+0.68%) |
Sep 28, 2015 | 86.34 | 87.04 | 84.75 | 85.23 | 3,145,891 | -1.56(-1.80%) |
Sep 25, 2015 | 86.35 | 87.48 | 85.96 | 86.80 | 3,166,550 | +1.57(+1.84%) |
Sep 24, 2015 | 84.37 | 85.41 | 84.05 | 85.23 | 2,370,630 | +0.18(+0.21%) |
Sep 23, 2015 | 84.66 | 85.73 | 84.39 | 85.05 | 3,027,114 | +0.30(+0.36%) |
Sep 22, 2015 | 84.51 | 84.99 | 84.19 | 84.75 | 3,154,145 | -0.59(-0.69%) |
Sep 21, 2015 | 84.45 | 85.57 | 84.15 | 85.34 | 2,773,909 | +1.48(+1.76%) |
Sep 18, 2015 | 83.75 | 84.95 | 83.58 | 83.86 | 4,249,955 | -1.37(-1.61%) |
Sep 17, 2015 | 85.53 | 86.33 | 85.08 | 85.23 | 3,129,558 | -0.22(-0.26%) |
Sep 16, 2015 | 85.04 | 85.56 | 84.87 | 85.45 | 1,674,893 | +0.43(+0.50%) |
Sep 15, 2015 | 84.28 | 85.29 | 83.88 | 85.02 | 2,307,449 | +0.91(+1.09%) |
Sep 14, 2015 | 84.82 | 84.82 | 83.91 | 84.10 | 1,967,027 | -0.55(-0.64%) |
Sep 11, 2015 | 84.22 | 84.82 | 84.14 | 84.65 | 1,896,647 | +0.10(+0.12%) |
Sep 10, 2015 | 84.54 | 85.18 | 84.20 | 84.55 | 2,005,669 | +0.01(+0.01%) |
Sep 09, 2015 | 86.27 | 86.66 | 84.40 | 84.54 | 2,189,003 | -1.04(-1.22%) |
Sep 08, 2015 | 85.16 | 85.70 | 84.43 | 85.58 | 2,323,939 | +1.52(+1.81%) |
Sep 04, 2015 | 84.26 | 84.06 | 84.06 | 84.06 | 2,989,414 | -1.27(-1.49%) |
Sep 03, 2015 | 84.82 | 85.57 | 84.76 | 85.33 | 2,545,410 | +0.87(+1.03%) |
Sep 02, 2015 | 84.50 | 84.87 | 83.50 | 84.45 | 2,537,924 | +0.76(+0.91%) |
Sep 01, 2015 | 84.25 | 84.78 | 83.27 | 83.69 | 3,605,076 | -2.05(-2.39%) |
Aug 31, 2015 | 85.86 | 85.86 | 85.02 | 85.74 | 2,617,739 | -0.46(-0.54%) |
Aug 28, 2015 | 86.74 | 87.06 | 85.39 | 86.20 | 2,891,318 | -0.78(-0.90%) |
Aug 27, 2015 | 86.33 | 87.31 | 85.33 | 86.98 | 3,380,482 | +1.50(+1.76%) |
Aug 26, 2015 | 85.32 | 85.81 | 83.57 | 85.48 | 4,342,365 | +1.79(+2.14%) |
Aug 25, 2015 | 87.59 | 87.59 | 83.61 | 83.69 | 4,117,018 | -1.34(-1.58%) |
Aug 24, 2015 | 83.74 | 87.07 | 80.57 | 85.03 | 6,796,292 | -3.15(-3.57%) |
Aug 21, 2015 | 89.57 | 90.01 | 88.14 | 88.18 | 3,199,640 | -2.04(-2.26%) |
Aug 20, 2015 | 91.29 | 91.54 | 90.18 | 90.22 | 2,977,715 | -1.87(-2.03%) |
Aug 19, 2015 | 92.10 | 92.76 | 91.51 | 92.09 | 2,285,245 | -0.63(-0.68%) |
Aug 18, 2015 | 92.14 | 92.77 | 91.89 | 92.72 | 1,739,102 | +0.41(+0.45%) |
Aug 17, 2015 | 91.97 | 92.69 | 91.42 | 92.31 | 1,657,676 | +0.27(+0.29%) |
Aug 14, 2015 | 91.64 | 92.08 | 91.30 | 92.04 | 1,580,147 | +0.58(+0.63%) |
Aug 13, 2015 | 90.57 | 91.92 | 90.32 | 91.46 | 1,806,480 | -0.13(-0.14%) |
Aug 12, 2015 | 91.75 | 91.81 | 90.48 | 91.59 | 2,164,447 | -0.71(-0.77%) |
Aug 11, 2015 | 91.65 | 92.77 | 91.65 | 92.30 | 2,144,389 | -0.11(-0.12%) |
Aug 10, 2015 | 92.82 | 93.19 | 92.19 | 92.41 | 1,894,342 | +0.21(+0.23%) |
Aug 07, 2015 | 92.27 | 92.33 | 91.76 | 92.20 | 1,746,749 | -0.23(-0.25%) |
Aug 06, 2015 | 93.39 | 93.43 | 92.07 | 92.44 | 2,325,704 | -0.83(-0.89%) |
Aug 05, 2015 | 93.09 | 93.69 | 92.74 | 93.27 | 2,853,374 | +0.64(+0.69%) |
Aug 04, 2015 | 92.84 | 93.31 | 92.55 | 92.63 | 2,821,506 | -0.31(-0.33%) |
Aug 03, 2015 | 91.21 | 93.01 | 91.10 | 92.94 | 3,169,538 | +1.65(+1.81%) |
Jul 31, 2015 | 92.29 | 92.49 | 91.12 | 91.29 | 4,803,519 | +0.15(+0.17%) |
Jul 30, 2015 | 90.30 | 91.26 | 90.30 | 91.14 | 1,825,336 | +0.50(+0.56%) |
Jul 29, 2015 | 90.24 | 90.99 | 89.89 | 90.63 | 2,285,577 | +0.31(+0.34%) |
Jul 28, 2015 | 90.19 | 90.42 | 89.74 | 90.32 | 3,043,911 | +0.52(+0.58%) |
Jul 27, 2015 | 89.06 | 90.65 | 89.05 | 89.80 | 3,583,079 | +0.47(+0.53%) |
Jul 24, 2015 | 89.12 | 89.88 | 89.02 | 89.33 | 2,456,369 | -0.01(-0.01%) |
Jul 23, 2015 | 89.40 | 89.90 | 88.41 | 89.34 | 3,809,862 | -0.12(-0.13%) |
Jul 22, 2015 | 89.07 | 89.58 | 87.95 | 89.46 | 5,460,171 | +2.27(+2.61%) |
Jul 21, 2015 | 87.55 | 87.71 | 86.65 | 87.18 | 3,733,974 | -0.29(-0.33%) |
Jul 20, 2015 | 87.33 | 87.61 | 87.06 | 87.47 | 2,530,641 | +0.07(+0.08%) |
Jul 17, 2015 | 87.64 | 87.64 | 86.75 | 87.40 | 2,025,973 | -0.18(-0.21%) |
Jul 16, 2015 | 87.90 | 87.97 | 87.28 | 87.59 | 3,287,916 | +0.49(+0.56%) |
Jul 15, 2015 | 86.91 | 87.38 | 86.13 | 87.10 | 4,526,539 | +0.13(+0.14%) |
Jul 14, 2015 | 87.22 | 87.46 | 86.62 | 86.97 | 3,221,679 | -0.50(-0.58%) |
Jul 13, 2015 | 87.95 | 88.09 | 87.15 | 87.48 | 2,008,254 | +0.33(+0.38%) |
Jul 10, 2015 | 87.88 | 87.88 | 86.86 | 87.15 | 2,864,781 | +0.29(+0.34%) |
Jul 09, 2015 | 87.42 | 87.48 | 86.38 | 86.86 | 3,579,512 | +0.71(+0.83%) |
Jul 08, 2015 | 87.03 | 87.27 | 85.97 | 86.14 | 3,330,127 | -1.53(-1.74%) |
Jul 07, 2015 | 86.92 | 87.77 | 86.11 | 87.67 | 4,552,223 | +0.95(+1.09%) |
Jul 06, 2015 | 86.15 | 87.10 | 86.06 | 86.72 | 3,549,818 | -0.34(-0.40%) |
Jul 02, 2015 | 84.59 | 87.06 | 87.06 | 87.06 | 6,634,882 | +1.05(+1.22%) |