Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 86.47 | 87.45 | 86.26 | 87.32 | 3,544,376 | +1.53(+1.78%) |
Sep 29, 2015 | 85.15 | 85.96 | 84.55 | 85.80 | 2,484,014 | +0.58(+0.68%) |
Sep 28, 2015 | 86.32 | 87.02 | 84.73 | 85.21 | 3,146,670 | -1.56(-1.80%) |
Sep 25, 2015 | 86.33 | 87.46 | 85.94 | 86.77 | 3,167,335 | +1.57(+1.84%) |
Sep 24, 2015 | 84.35 | 85.39 | 84.03 | 85.21 | 2,371,218 | +0.18(+0.21%) |
Sep 23, 2015 | 84.64 | 85.71 | 84.37 | 85.03 | 3,027,865 | +0.30(+0.36%) |
Sep 22, 2015 | 84.49 | 84.97 | 84.17 | 84.73 | 3,154,927 | -0.59(-0.69%) |
Sep 21, 2015 | 84.43 | 85.55 | 84.13 | 85.31 | 2,774,597 | +1.48(+1.76%) |
Sep 18, 2015 | 83.73 | 84.93 | 83.56 | 83.84 | 4,251,009 | -1.37(-1.61%) |
Sep 17, 2015 | 85.51 | 86.31 | 85.06 | 85.21 | 3,130,334 | -0.22(-0.26%) |
Sep 16, 2015 | 85.02 | 85.54 | 84.85 | 85.42 | 1,675,308 | +0.43(+0.50%) |
Sep 15, 2015 | 84.26 | 85.27 | 83.86 | 85.00 | 2,308,021 | +0.91(+1.09%) |
Sep 14, 2015 | 84.79 | 84.79 | 83.89 | 84.08 | 1,967,515 | -0.55(-0.64%) |
Sep 11, 2015 | 84.20 | 84.80 | 84.12 | 84.63 | 1,897,118 | +0.10(+0.12%) |
Sep 10, 2015 | 84.52 | 85.16 | 84.18 | 84.53 | 2,006,167 | +0.01(+0.01%) |
Sep 09, 2015 | 86.25 | 86.64 | 84.38 | 84.52 | 2,189,546 | -1.04(-1.22%) |
Sep 08, 2015 | 85.14 | 85.68 | 84.41 | 85.56 | 2,324,515 | +1.52(+1.81%) |
Sep 04, 2015 | 84.24 | 84.04 | 84.04 | 84.04 | 2,990,156 | -1.27(-1.49%) |
Sep 03, 2015 | 84.80 | 85.55 | 84.74 | 85.31 | 2,546,041 | +0.87(+1.03%) |
Sep 02, 2015 | 84.48 | 84.85 | 83.48 | 84.43 | 2,538,554 | +0.76(+0.91%) |
Sep 01, 2015 | 84.22 | 84.76 | 83.25 | 83.67 | 3,605,970 | -2.05(-2.39%) |
Aug 31, 2015 | 85.84 | 85.84 | 85.00 | 85.72 | 2,618,388 | -0.46(-0.54%) |
Aug 28, 2015 | 86.72 | 87.04 | 85.37 | 86.18 | 2,892,036 | -0.78(-0.90%) |
Aug 27, 2015 | 86.31 | 87.29 | 85.31 | 86.96 | 3,381,320 | +1.50(+1.76%) |
Aug 26, 2015 | 85.30 | 85.79 | 83.54 | 85.46 | 4,343,442 | +1.79(+2.14%) |
Aug 25, 2015 | 87.56 | 87.56 | 83.59 | 83.67 | 4,118,039 | -1.34(-1.58%) |
Aug 24, 2015 | 83.72 | 87.05 | 80.55 | 85.01 | 6,797,977 | -3.15(-3.57%) |
Aug 21, 2015 | 89.55 | 89.99 | 88.12 | 88.16 | 3,200,433 | -2.04(-2.26%) |
Aug 20, 2015 | 91.26 | 91.52 | 90.16 | 90.20 | 2,978,453 | -1.87(-2.03%) |
Aug 19, 2015 | 92.08 | 92.74 | 91.49 | 92.07 | 2,285,812 | -0.63(-0.68%) |
Aug 18, 2015 | 92.12 | 92.75 | 91.86 | 92.70 | 1,739,533 | +0.41(+0.45%) |
Aug 17, 2015 | 91.94 | 92.67 | 91.40 | 92.29 | 1,658,087 | +0.27(+0.29%) |
Aug 14, 2015 | 91.62 | 92.06 | 91.28 | 92.02 | 1,580,539 | +0.58(+0.63%) |
Aug 13, 2015 | 90.55 | 91.90 | 90.30 | 91.44 | 1,806,928 | -0.13(-0.14%) |
Aug 12, 2015 | 91.73 | 91.78 | 90.45 | 91.57 | 2,164,984 | -0.71(-0.77%) |
Aug 11, 2015 | 91.62 | 92.75 | 91.62 | 92.28 | 2,144,921 | -0.11(-0.12%) |
Aug 10, 2015 | 92.80 | 93.17 | 92.17 | 92.39 | 1,894,811 | +0.21(+0.23%) |
Aug 07, 2015 | 92.25 | 92.30 | 91.74 | 92.18 | 1,747,182 | -0.23(-0.25%) |
Aug 06, 2015 | 93.37 | 93.40 | 92.05 | 92.41 | 2,326,281 | -0.83(-0.89%) |
Aug 05, 2015 | 93.07 | 93.66 | 92.72 | 93.24 | 2,854,082 | +0.64(+0.69%) |
Aug 04, 2015 | 92.82 | 93.29 | 92.52 | 92.61 | 2,822,206 | -0.31(-0.33%) |
Aug 03, 2015 | 91.19 | 92.98 | 91.08 | 92.92 | 3,170,324 | +1.65(+1.81%) |
Jul 31, 2015 | 92.27 | 92.46 | 91.10 | 91.26 | 4,804,711 | +0.15(+0.17%) |
Jul 30, 2015 | 90.28 | 91.24 | 90.28 | 91.11 | 1,825,788 | +0.50(+0.56%) |
Jul 29, 2015 | 90.22 | 90.97 | 89.87 | 90.61 | 2,286,144 | +0.31(+0.34%) |
Jul 28, 2015 | 90.16 | 90.40 | 89.72 | 90.30 | 3,044,666 | +0.52(+0.58%) |
Jul 27, 2015 | 89.04 | 90.63 | 89.03 | 89.78 | 3,583,968 | +0.47(+0.53%) |
Jul 24, 2015 | 89.10 | 89.86 | 89.00 | 89.31 | 2,456,978 | -0.01(-0.01%) |
Jul 23, 2015 | 89.38 | 89.88 | 88.39 | 89.32 | 3,810,807 | -0.12(-0.13%) |
Jul 22, 2015 | 89.05 | 89.56 | 87.92 | 89.43 | 5,461,525 | +2.27(+2.61%) |
Jul 21, 2015 | 87.53 | 87.69 | 86.63 | 87.16 | 3,734,900 | -0.29(-0.33%) |
Jul 20, 2015 | 87.31 | 87.59 | 87.04 | 87.45 | 2,531,268 | +0.07(+0.08%) |
Jul 17, 2015 | 87.62 | 87.62 | 86.72 | 87.38 | 2,026,475 | -0.18(-0.21%) |
Jul 16, 2015 | 87.87 | 87.95 | 87.26 | 87.56 | 3,288,731 | +0.49(+0.56%) |
Jul 15, 2015 | 86.88 | 87.35 | 86.11 | 87.08 | 4,527,661 | +0.13(+0.14%) |
Jul 14, 2015 | 87.20 | 87.44 | 86.60 | 86.95 | 3,222,478 | -0.50(-0.58%) |
Jul 13, 2015 | 87.93 | 88.07 | 87.13 | 87.45 | 2,008,752 | +0.33(+0.38%) |
Jul 10, 2015 | 87.86 | 87.86 | 86.83 | 87.13 | 2,865,491 | +0.29(+0.34%) |
Jul 09, 2015 | 87.40 | 87.45 | 86.36 | 86.83 | 3,580,399 | +0.71(+0.83%) |
Jul 08, 2015 | 87.01 | 87.24 | 85.94 | 86.12 | 3,330,953 | -1.53(-1.74%) |
Jul 07, 2015 | 86.90 | 87.75 | 86.09 | 87.65 | 4,553,352 | +0.95(+1.09%) |
Jul 06, 2015 | 86.13 | 87.08 | 86.04 | 86.70 | 3,550,698 | -0.34(-0.40%) |
Jul 02, 2015 | 84.57 | 87.04 | 87.04 | 87.04 | 6,636,528 | +1.05(+1.22%) |