Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 85.62 | 86.36 | 85.22 | 86.19 | 927,725 | +2.77(+3.33%) |
Sep 29, 2015 | 83.12 | 83.61 | 82.71 | 83.42 | 760,190 | +0.04(+0.05%) |
Sep 28, 2015 | 84.88 | 84.88 | 83.31 | 83.38 | 653,283 | -1.58(-1.85%) |
Sep 25, 2015 | 84.82 | 85.42 | 84.62 | 84.95 | 592,768 | +0.87(+1.04%) |
Sep 24, 2015 | 83.81 | 84.35 | 83.26 | 84.08 | 664,128 | -0.17(-0.20%) |
Sep 23, 2015 | 84.88 | 84.94 | 84.07 | 84.25 | 586,750 | -0.82(-0.96%) |
Sep 22, 2015 | 85.22 | 85.42 | 84.37 | 85.06 | 690,802 | -2.54(-2.90%) |
Sep 21, 2015 | 88.13 | 88.14 | 87.29 | 87.61 | 526,115 | +0.10(+0.11%) |
Sep 18, 2015 | 87.62 | 88.29 | 87.37 | 87.51 | 619,036 | -0.81(-0.91%) |
Sep 17, 2015 | 88.41 | 89.40 | 87.97 | 88.32 | 706,966 | +0.29(+0.33%) |
Sep 16, 2015 | 88.41 | 88.58 | 87.89 | 88.03 | 960,003 | +2.35(+2.74%) |
Sep 15, 2015 | 84.78 | 85.81 | 84.68 | 85.68 | 661,789 | +0.62(+0.72%) |
Sep 14, 2015 | 84.86 | 85.23 | 84.50 | 85.06 | 605,992 | +0.02(+0.03%) |
Sep 11, 2015 | 85.02 | 85.20 | 84.40 | 85.04 | 474,737 | -0.65(-0.76%) |
Sep 10, 2015 | 84.73 | 86.02 | 84.68 | 85.69 | 592,693 | +0.97(+1.14%) |
Sep 09, 2015 | 86.40 | 86.40 | 84.58 | 84.72 | 692,269 | -0.15(-0.18%) |
Sep 08, 2015 | 84.88 | 84.97 | 83.99 | 84.87 | 706,641 | +2.37(+2.87%) |
Sep 04, 2015 | 82.63 | 82.50 | 82.50 | 82.50 | 554,764 | -0.90(-1.07%) |
Sep 03, 2015 | 83.73 | 83.98 | 83.29 | 83.40 | 621,562 | -0.62(-0.73%) |
Sep 02, 2015 | 84.00 | 84.22 | 83.17 | 84.02 | 944,861 | +1.38(+1.66%) |
Sep 01, 2015 | 82.71 | 83.10 | 82.37 | 82.64 | 1,127,747 | -2.41(-2.84%) |
Aug 31, 2015 | 84.90 | 85.42 | 84.58 | 85.06 | 457,594 | -0.46(-0.53%) |
Aug 28, 2015 | 84.23 | 85.62 | 84.02 | 85.51 | 980,127 | +0.99(+1.17%) |
Aug 27, 2015 | 83.25 | 85.35 | 83.10 | 84.52 | 2,385,835 | +1.07(+1.28%) |
Aug 26, 2015 | 83.62 | 83.66 | 81.86 | 83.45 | 1,081,622 | +1.38(+1.68%) |
Aug 25, 2015 | 84.58 | 84.66 | 82.07 | 82.07 | 1,138,712 | -0.38(-0.47%) |
Aug 24, 2015 | 81.11 | 83.76 | 80.43 | 82.46 | 1,738,313 | -2.04(-2.41%) |
Aug 21, 2015 | 85.87 | 86.12 | 84.34 | 84.50 | 1,968,437 | -2.73(-3.14%) |
Aug 20, 2015 | 87.37 | 87.65 | 86.97 | 87.23 | 539,215 | -0.28(-0.32%) |
Aug 19, 2015 | 87.93 | 87.93 | 87.24 | 87.51 | 459,481 | -1.22(-1.38%) |
Aug 18, 2015 | 88.75 | 89.19 | 88.54 | 88.73 | 688,006 | -0.62(-0.70%) |
Aug 17, 2015 | 88.25 | 89.57 | 88.08 | 89.36 | 1,037,601 | +0.24(+0.27%) |
Aug 14, 2015 | 88.54 | 89.17 | 88.48 | 89.12 | 497,239 | +1.13(+1.28%) |
Aug 13, 2015 | 87.45 | 88.42 | 87.27 | 87.99 | 582,497 | +0.62(+0.70%) |
Aug 12, 2015 | 87.09 | 87.52 | 86.39 | 87.37 | 852,790 | -0.79(-0.90%) |
Aug 11, 2015 | 88.45 | 88.63 | 87.99 | 88.17 | 477,119 | -0.94(-1.06%) |
Aug 10, 2015 | 88.43 | 89.35 | 88.43 | 89.11 | 598,839 | +0.46(+0.52%) |
Aug 07, 2015 | 88.84 | 88.89 | 88.42 | 88.65 | 396,781 | -0.62(-0.69%) |
Aug 06, 2015 | 89.28 | 89.68 | 89.17 | 89.27 | 730,828 | -0.09(-0.10%) |
Aug 05, 2015 | 88.67 | 89.64 | 88.57 | 89.35 | 1,153,323 | +1.46(+1.66%) |
Aug 04, 2015 | 87.79 | 87.97 | 87.41 | 87.89 | 478,385 | +0.13(+0.14%) |
Aug 03, 2015 | 88.00 | 88.17 | 87.32 | 87.77 | 685,789 | -0.30(-0.34%) |
Jul 31, 2015 | 88.04 | 88.20 | 87.57 | 88.07 | 1,296,685 | -0.70(-0.79%) |
Jul 30, 2015 | 88.92 | 88.99 | 88.30 | 88.76 | 958,936 | -1.09(-1.21%) |
Jul 29, 2015 | 90.05 | 90.47 | 89.85 | 89.85 | 1,367,415 | +0.95(+1.07%) |
Jul 28, 2015 | 88.88 | 89.30 | 88.43 | 88.91 | 1,542,211 | +0.42(+0.47%) |
Jul 27, 2015 | 89.30 | 89.39 | 88.23 | 88.49 | 1,055,372 | -1.29(-1.44%) |
Jul 24, 2015 | 90.71 | 91.12 | 89.69 | 89.78 | 1,323,365 | -0.32(-0.36%) |
Jul 23, 2015 | 93.14 | 93.14 | 88.83 | 90.11 | 2,894,411 | -3.72(-3.97%) |
Jul 22, 2015 | 93.69 | 94.31 | 93.54 | 93.83 | 452,521 | -0.29(-0.31%) |
Jul 21, 2015 | 94.52 | 94.52 | 93.74 | 94.12 | 448,574 | -0.15(-0.16%) |
Jul 20, 2015 | 94.27 | 94.65 | 94.21 | 94.27 | 396,114 | -0.57(-0.60%) |
Jul 17, 2015 | 94.57 | 95.12 | 94.49 | 94.84 | 283,843 | -0.53(-0.55%) |
Jul 16, 2015 | 95.66 | 95.83 | 95.11 | 95.37 | 438,536 | +0.40(+0.42%) |
Jul 15, 2015 | 94.81 | 95.38 | 94.71 | 94.97 | 505,784 | +0.16(+0.17%) |
Jul 14, 2015 | 94.51 | 95.06 | 94.29 | 94.81 | 1,161,522 | +1.33(+1.42%) |
Jul 13, 2015 | 93.54 | 94.02 | 93.27 | 93.48 | 756,620 | +0.22(+0.24%) |
Jul 10, 2015 | 93.65 | 93.65 | 93.00 | 93.27 | 1,139,011 | +3.09(+3.43%) |
Jul 09, 2015 | 91.24 | 91.30 | 90.18 | 90.18 | 846,602 | +0.71(+0.80%) |
Jul 08, 2015 | 90.32 | 90.47 | 89.45 | 89.46 | 849,192 | -2.11(-2.30%) |
Jul 07, 2015 | 91.09 | 91.73 | 89.96 | 91.57 | 869,507 | -0.37(-0.40%) |
Jul 06, 2015 | 91.50 | 92.21 | 91.43 | 91.94 | 634,863 | -0.59(-0.64%) |
Jul 02, 2015 | 92.33 | 92.53 | 92.53 | 92.53 | 740,559 | +0.37(+0.40%) |