Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.40 | 80.33 | 78.70 | 80.18 | 1,697,282 | +1.72(+2.19%) |
Sep 29, 2015 | 79.98 | 80.26 | 78.18 | 78.46 | 1,660,866 | -1.45(-1.82%) |
Sep 28, 2015 | 80.74 | 80.93 | 79.79 | 79.91 | 821,639 | -1.40(-1.72%) |
Sep 25, 2015 | 81.76 | 81.86 | 80.95 | 81.31 | 894,467 | +0.07(+0.09%) |
Sep 24, 2015 | 80.64 | 81.37 | 80.07 | 81.24 | 1,390,107 | -0.32(-0.40%) |
Sep 23, 2015 | 82.24 | 82.35 | 80.96 | 81.56 | 1,086,295 | -0.39(-0.47%) |
Sep 22, 2015 | 82.00 | 82.43 | 81.47 | 81.95 | 1,389,629 | -1.31(-1.58%) |
Sep 21, 2015 | 83.29 | 83.94 | 82.79 | 83.26 | 703,807 | +0.33(+0.40%) |
Sep 18, 2015 | 82.74 | 83.75 | 82.57 | 82.93 | 2,486,685 | -0.53(-0.63%) |
Sep 17, 2015 | 88.28 | 88.28 | 83.26 | 83.46 | 1,331,770 | -0.62(-0.74%) |
Sep 16, 2015 | 83.44 | 84.50 | 83.37 | 84.08 | 1,113,786 | +0.37(+0.44%) |
Sep 15, 2015 | 82.20 | 83.96 | 81.85 | 83.71 | 1,330,729 | +1.85(+2.26%) |
Sep 14, 2015 | 82.49 | 82.57 | 81.57 | 81.86 | 888,349 | -0.72(-0.87%) |
Sep 11, 2015 | 81.38 | 82.60 | 81.09 | 82.57 | 1,037,948 | +0.95(+1.16%) |
Sep 10, 2015 | 81.72 | 82.34 | 81.18 | 81.62 | 867,931 | -0.30(-0.36%) |
Sep 09, 2015 | 83.61 | 84.08 | 81.79 | 81.92 | 932,329 | -0.98(-1.19%) |
Sep 08, 2015 | 82.42 | 82.93 | 81.79 | 82.91 | 1,022,273 | +2.06(+2.55%) |
Sep 04, 2015 | 80.86 | 80.85 | 80.85 | 80.85 | 975,879 | -1.24(-1.51%) |
Sep 03, 2015 | 81.94 | 82.80 | 81.72 | 82.09 | 1,003,063 | +0.17(+0.20%) |
Sep 02, 2015 | 81.73 | 81.92 | 80.94 | 81.92 | 1,871,408 | +1.06(+1.31%) |
Sep 01, 2015 | 81.53 | 81.93 | 80.52 | 80.86 | 2,169,001 | -2.60(-3.11%) |
Aug 31, 2015 | 82.63 | 84.13 | 82.36 | 83.46 | 1,833,089 | +0.84(+1.01%) |
Aug 28, 2015 | 82.42 | 82.80 | 81.55 | 82.62 | 1,186,871 | -0.19(-0.23%) |
Aug 27, 2015 | 81.56 | 83.00 | 81.04 | 82.81 | 2,278,702 | +2.38(+2.95%) |
Aug 26, 2015 | 79.52 | 80.67 | 77.98 | 80.44 | 3,170,184 | +2.61(+3.36%) |
Aug 25, 2015 | 81.53 | 81.89 | 77.76 | 77.82 | 2,829,794 | -1.63(-2.05%) |
Aug 24, 2015 | 78.94 | 81.69 | 74.97 | 79.45 | 3,612,747 | -3.71(-4.46%) |
Aug 21, 2015 | 85.36 | 85.66 | 83.08 | 83.16 | 2,777,169 | -2.80(-3.26%) |
Aug 20, 2015 | 86.41 | 86.68 | 85.91 | 85.96 | 1,714,060 | -0.99(-1.13%) |
Aug 19, 2015 | 86.73 | 87.49 | 86.27 | 86.95 | 1,258,092 | -0.07(-0.08%) |
Aug 18, 2015 | 86.97 | 87.33 | 86.60 | 87.02 | 1,173,350 | +0.09(+0.10%) |
Aug 17, 2015 | 86.40 | 87.14 | 85.89 | 86.93 | 790,605 | +0.27(+0.31%) |
Aug 14, 2015 | 86.16 | 86.78 | 85.90 | 86.66 | 1,051,063 | +0.75(+0.87%) |
Aug 13, 2015 | 85.26 | 86.17 | 85.12 | 85.91 | 1,082,685 | -0.16(-0.18%) |
Aug 12, 2015 | 85.82 | 86.36 | 84.82 | 86.07 | 1,408,050 | -0.27(-0.31%) |
Aug 11, 2015 | 86.20 | 86.40 | 85.74 | 86.34 | 1,437,730 | -0.80(-0.92%) |
Aug 10, 2015 | 86.88 | 87.80 | 86.88 | 87.14 | 1,811,260 | +1.07(+1.24%) |
Aug 07, 2015 | 86.45 | 86.62 | 85.95 | 86.07 | 1,387,555 | -0.42(-0.48%) |
Aug 06, 2015 | 86.69 | 87.10 | 86.12 | 86.49 | 1,158,515 | -0.07(-0.08%) |
Aug 05, 2015 | 85.37 | 86.73 | 85.37 | 86.55 | 2,274,292 | +1.08(+1.26%) |
Aug 04, 2015 | 85.46 | 85.85 | 85.15 | 85.48 | 1,351,649 | +0.19(+0.22%) |
Aug 03, 2015 | 86.15 | 86.53 | 84.62 | 85.29 | 2,635,662 | -1.44(-1.66%) |
Jul 31, 2015 | 85.96 | 87.15 | 85.96 | 86.73 | 2,867,072 | +0.81(+0.94%) |
Jul 30, 2015 | 90.11 | 91.40 | 85.78 | 85.92 | 4,340,206 | -3.01(-3.38%) |
Jul 29, 2015 | 87.31 | 89.34 | 86.96 | 88.93 | 3,048,594 | +1.64(+1.88%) |
Jul 28, 2015 | 86.31 | 87.79 | 86.17 | 87.28 | 1,673,618 | +1.22(+1.42%) |
Jul 27, 2015 | 85.88 | 86.24 | 85.63 | 86.06 | 1,237,308 | -0.38(-0.44%) |
Jul 24, 2015 | 87.33 | 87.44 | 86.08 | 86.44 | 1,166,991 | -0.99(-1.14%) |
Jul 23, 2015 | 87.43 | 88.07 | 87.23 | 87.43 | 920,094 | -0.28(-0.32%) |
Jul 22, 2015 | 87.70 | 88.07 | 87.29 | 87.71 | 1,108,842 | -0.08(-0.09%) |
Jul 21, 2015 | 88.47 | 88.59 | 87.36 | 87.79 | 1,341,213 | -0.91(-1.03%) |
Jul 20, 2015 | 88.37 | 89.02 | 88.10 | 88.71 | 1,256,803 | +0.45(+0.51%) |
Jul 17, 2015 | 88.05 | 88.35 | 87.69 | 88.25 | 759,309 | +0.12(+0.13%) |
Jul 16, 2015 | 88.70 | 88.81 | 88.08 | 88.14 | 1,103,471 | +0.02(+0.03%) |
Jul 15, 2015 | 88.45 | 88.56 | 87.89 | 88.11 | 799,999 | -0.34(-0.38%) |
Jul 14, 2015 | 88.47 | 88.76 | 88.35 | 88.45 | 1,050,135 | +0.01(+0.01%) |
Jul 13, 2015 | 88.46 | 88.53 | 88.08 | 88.44 | 948,994 | +0.76(+0.86%) |
Jul 10, 2015 | 88.11 | 88.11 | 87.29 | 87.69 | 1,008,916 | +0.69(+0.79%) |
Jul 09, 2015 | 88.55 | 88.73 | 86.98 | 87.00 | 1,169,776 | -0.30(-0.35%) |
Jul 08, 2015 | 88.16 | 88.16 | 86.93 | 87.30 | 1,216,638 | -1.20(-1.36%) |
Jul 07, 2015 | 88.51 | 88.66 | 87.20 | 88.50 | 1,165,570 | +0.22(+0.25%) |
Jul 06, 2015 | 87.76 | 88.90 | 87.41 | 88.28 | 897,492 | -0.27(-0.31%) |
Jul 02, 2015 | 88.58 | 88.55 | 88.55 | 88.55 | 1,351,386 | +0.17(+0.20%) |