Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 83.63 | 84.93 | 83.21 | 84.41 | 308,705 | +1.68(+2.03%) |
Sep 29, 2015 | 81.66 | 82.87 | 80.76 | 82.73 | 192,825 | +1.10(+1.35%) |
Sep 28, 2015 | 82.07 | 83.39 | 81.59 | 81.63 | 186,168 | -0.68(-0.83%) |
Sep 25, 2015 | 83.36 | 84.20 | 81.99 | 82.31 | 130,743 | -0.58(-0.70%) |
Sep 24, 2015 | 81.80 | 83.03 | 81.41 | 82.89 | 137,841 | +0.40(+0.48%) |
Sep 23, 2015 | 82.92 | 83.29 | 82.04 | 82.49 | 195,602 | -0.35(-0.42%) |
Sep 22, 2015 | 82.44 | 83.34 | 82.32 | 82.84 | 138,212 | -0.60(-0.72%) |
Sep 21, 2015 | 82.71 | 83.91 | 82.25 | 83.44 | 122,529 | +1.33(+1.62%) |
Sep 18, 2015 | 82.15 | 83.91 | 81.90 | 82.11 | 271,227 | -1.13(-1.36%) |
Sep 17, 2015 | 82.32 | 84.03 | 82.32 | 83.24 | 198,384 | +0.90(+1.09%) |
Sep 16, 2015 | 84.21 | 84.21 | 82.11 | 82.34 | 374,035 | -1.81(-2.15%) |
Sep 15, 2015 | 83.78 | 84.51 | 83.44 | 84.15 | 151,180 | +0.39(+0.47%) |
Sep 14, 2015 | 84.05 | 84.23 | 83.41 | 83.76 | 60,235 | -0.23(-0.27%) |
Sep 11, 2015 | 83.19 | 84.17 | 82.84 | 83.99 | 124,383 | +0.47(+0.56%) |
Sep 10, 2015 | 83.40 | 84.78 | 83.25 | 83.52 | 115,904 | -0.10(-0.12%) |
Sep 09, 2015 | 85.33 | 85.43 | 83.45 | 83.62 | 134,634 | -1.21(-1.42%) |
Sep 08, 2015 | 83.74 | 84.97 | 83.29 | 84.83 | 148,192 | +2.41(+2.92%) |
Sep 04, 2015 | 82.87 | 82.42 | 82.42 | 82.42 | 71,694 | -1.66(-1.97%) |
Sep 03, 2015 | 83.30 | 84.46 | 83.19 | 84.08 | 169,374 | +0.89(+1.07%) |
Sep 02, 2015 | 83.37 | 83.51 | 82.36 | 83.19 | 213,687 | +0.98(+1.19%) |
Sep 01, 2015 | 84.27 | 84.70 | 82.12 | 82.21 | 294,334 | -3.25(-3.80%) |
Aug 31, 2015 | 85.64 | 86.01 | 84.69 | 85.46 | 147,082 | -0.47(-0.55%) |
Aug 28, 2015 | 85.44 | 86.68 | 84.82 | 85.93 | 192,023 | +0.04(+0.05%) |
Aug 27, 2015 | 84.88 | 86.36 | 84.45 | 85.89 | 254,794 | +1.76(+2.09%) |
Aug 26, 2015 | 82.74 | 84.37 | 80.74 | 84.13 | 183,451 | +3.05(+3.76%) |
Aug 25, 2015 | 81.59 | 83.88 | 81.07 | 81.08 | 192,585 | +0.50(+0.62%) |
Aug 24, 2015 | 78.56 | 82.27 | 77.47 | 80.58 | 335,940 | -2.50(-3.01%) |
Aug 21, 2015 | 83.78 | 84.66 | 82.56 | 83.08 | 198,362 | -2.08(-2.44%) |
Aug 20, 2015 | 86.59 | 87.09 | 85.11 | 85.16 | 157,760 | -2.60(-2.96%) |
Aug 19, 2015 | 88.99 | 88.99 | 87.66 | 87.75 | 108,814 | -1.67(-1.87%) |
Aug 18, 2015 | 90.49 | 90.96 | 89.32 | 89.42 | 88,501 | -1.32(-1.45%) |
Aug 17, 2015 | 89.04 | 90.77 | 88.44 | 90.74 | 96,887 | +1.28(+1.43%) |
Aug 14, 2015 | 88.74 | 89.72 | 88.29 | 89.46 | 190,185 | +0.56(+0.63%) |
Aug 13, 2015 | 89.33 | 89.88 | 88.61 | 88.90 | 117,098 | -0.60(-0.67%) |
Aug 12, 2015 | 90.07 | 91.78 | 88.19 | 89.50 | 149,247 | -1.23(-1.35%) |
Aug 11, 2015 | 91.06 | 92.53 | 90.45 | 90.73 | 144,561 | -1.30(-1.41%) |
Aug 10, 2015 | 91.11 | 92.42 | 91.11 | 92.03 | 198,284 | +1.52(+1.68%) |
Aug 07, 2015 | 90.10 | 91.01 | 89.95 | 90.51 | 133,890 | -0.05(-0.06%) |
Aug 06, 2015 | 91.71 | 92.08 | 90.40 | 90.56 | 173,796 | -0.90(-0.98%) |
Aug 05, 2015 | 91.51 | 92.26 | 91.07 | 91.46 | 161,613 | +0.67(+0.74%) |
Aug 04, 2015 | 89.83 | 91.77 | 89.70 | 90.79 | 153,736 | +0.86(+0.96%) |
Aug 03, 2015 | 90.48 | 91.34 | 89.53 | 89.93 | 253,913 | -0.64(-0.71%) |
Jul 31, 2015 | 92.27 | 92.62 | 90.50 | 90.57 | 267,683 | -1.28(-1.39%) |
Jul 30, 2015 | 92.85 | 93.80 | 91.04 | 91.85 | 312,516 | -2.00(-2.13%) |
Jul 29, 2015 | 91.88 | 94.27 | 91.37 | 93.85 | 164,064 | +1.97(+2.14%) |
Jul 28, 2015 | 91.37 | 92.23 | 90.75 | 91.88 | 153,312 | +0.91(+1.00%) |
Jul 27, 2015 | 91.20 | 91.73 | 90.51 | 90.97 | 130,298 | -0.84(-0.91%) |
Jul 24, 2015 | 92.30 | 92.96 | 91.68 | 91.81 | 145,972 | -0.53(-0.57%) |
Jul 23, 2015 | 93.92 | 94.38 | 92.15 | 92.34 | 163,409 | -1.13(-1.21%) |
Jul 22, 2015 | 93.11 | 93.98 | 92.98 | 93.47 | 168,831 | -0.08(-0.09%) |
Jul 21, 2015 | 94.77 | 95.52 | 92.85 | 93.55 | 118,096 | -1.26(-1.33%) |
Jul 20, 2015 | 94.91 | 95.67 | 94.48 | 94.81 | 94,588 | -0.05(-0.05%) |
Jul 17, 2015 | 96.84 | 97.17 | 94.81 | 94.86 | 180,019 | -2.27(-2.33%) |
Jul 16, 2015 | 96.69 | 97.43 | 95.46 | 97.12 | 137,034 | +1.38(+1.44%) |
Jul 15, 2015 | 95.48 | 96.18 | 95.22 | 95.74 | 97,253 | +0.17(+0.18%) |
Jul 14, 2015 | 95.24 | 95.93 | 93.92 | 95.57 | 136,020 | +0.43(+0.45%) |
Jul 13, 2015 | 94.15 | 95.35 | 93.90 | 95.15 | 237,577 | +1.44(+1.53%) |
Jul 10, 2015 | 93.42 | 94.03 | 92.68 | 93.71 | 107,550 | +1.39(+1.50%) |
Jul 09, 2015 | 92.68 | 93.37 | 91.89 | 92.32 | 133,692 | +0.96(+1.05%) |
Jul 08, 2015 | 91.02 | 92.28 | 90.43 | 91.36 | 209,425 | -0.22(-0.24%) |
Jul 07, 2015 | 90.60 | 91.64 | 89.49 | 91.58 | 219,524 | +1.01(+1.11%) |
Jul 06, 2015 | 90.25 | 90.96 | 89.81 | 90.57 | 144,495 | -0.34(-0.37%) |
Jul 02, 2015 | 91.72 | 90.91 | 90.91 | 90.91 | 85,512 | -0.53(-0.58%) |