Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 87.24 | 87.42 | 87.20 | 87.39 | 5,850,312 | -0.02(-0.02%) |
Sep 29, 2015 | 87.26 | 87.44 | 87.19 | 87.41 | 3,011,466 | +0.11(+0.13%) |
Sep 28, 2015 | 87.21 | 87.44 | 87.10 | 87.30 | 4,117,027 | +0.15(+0.17%) |
Sep 25, 2015 | 87.13 | 87.29 | 87.06 | 87.15 | 3,797,496 | -0.26(-0.30%) |
Sep 24, 2015 | 87.67 | 87.71 | 87.39 | 87.41 | 3,158,924 | +0.02(+0.02%) |
Sep 23, 2015 | 87.42 | 87.49 | 87.27 | 87.39 | 3,234,854 | -0.05(-0.06%) |
Sep 22, 2015 | 87.36 | 87.59 | 87.28 | 87.45 | 5,314,768 | +0.38(+0.43%) |
Sep 21, 2015 | 87.28 | 87.40 | 87.03 | 87.07 | 4,263,880 | -0.44(-0.51%) |
Sep 18, 2015 | 87.39 | 87.61 | 87.33 | 87.51 | 6,233,077 | +0.26(+0.30%) |
Sep 17, 2015 | 86.52 | 87.28 | 86.49 | 87.25 | 5,455,063 | +0.72(+0.83%) |
Sep 16, 2015 | 86.43 | 86.61 | 86.39 | 86.54 | 3,876,531 | +0.16(+0.18%) |
Sep 15, 2015 | 86.83 | 86.94 | 86.30 | 86.38 | 4,105,075 | -0.65(-0.75%) |
Sep 14, 2015 | 87.16 | 87.19 | 86.94 | 87.03 | 2,301,296 | -0.01(-0.01%) |
Sep 11, 2015 | 87.01 | 87.24 | 87.00 | 87.04 | 3,099,495 | +0.06(+0.07%) |
Sep 10, 2015 | 87.00 | 87.06 | 86.84 | 86.98 | 3,409,240 | -0.17(-0.20%) |
Sep 09, 2015 | 86.75 | 87.21 | 86.72 | 87.15 | 2,761,720 | +0.19(+0.22%) |
Sep 08, 2015 | 87.15 | 87.19 | 86.95 | 86.97 | 2,513,581 | -0.41(-0.47%) |
Sep 04, 2015 | 87.30 | 87.37 | 87.37 | 87.37 | 2,189,914 | +0.20(+0.22%) |
Sep 03, 2015 | 87.00 | 87.28 | 86.89 | 87.18 | 15,014,365 | +0.41(+0.48%) |
Sep 02, 2015 | 86.55 | 86.92 | 86.55 | 86.76 | 2,423,575 | -0.13(-0.15%) |
Sep 01, 2015 | 86.62 | 86.94 | 86.45 | 86.89 | 5,123,165 | +0.52(+0.61%) |
Aug 31, 2015 | 86.91 | 86.94 | 86.37 | 86.37 | 1,665,573 | -0.22(-0.25%) |
Aug 28, 2015 | 86.85 | 86.89 | 86.52 | 86.58 | 2,532,891 | +0.16(+0.18%) |
Aug 27, 2015 | 86.18 | 86.61 | 86.10 | 86.43 | 3,940,427 | +0.08(+0.10%) |
Aug 26, 2015 | 86.23 | 86.49 | 86.08 | 86.34 | 4,395,534 | -0.05(-0.06%) |
Aug 25, 2015 | 86.58 | 86.74 | 86.22 | 86.40 | 3,497,481 | -0.44(-0.51%) |
Aug 24, 2015 | 87.45 | 87.49 | 86.79 | 86.84 | 5,283,640 | -0.24(-0.28%) |
Aug 21, 2015 | 87.08 | 87.29 | 86.93 | 87.08 | 3,958,209 | +0.02(+0.03%) |
Aug 20, 2015 | 87.03 | 87.15 | 86.93 | 87.06 | 2,344,885 | +0.05(+0.06%) |
Aug 19, 2015 | 86.40 | 87.06 | 86.32 | 87.00 | 3,463,869 | +0.42(+0.49%) |
Aug 18, 2015 | 86.71 | 86.80 | 86.53 | 86.58 | 2,932,083 | -0.33(-0.38%) |
Aug 17, 2015 | 86.92 | 87.15 | 86.76 | 86.91 | 4,414,796 | +0.28(+0.32%) |
Aug 14, 2015 | 86.53 | 86.72 | 86.45 | 86.64 | 2,256,210 | +0.08(+0.10%) |
Aug 13, 2015 | 86.63 | 86.82 | 86.49 | 86.55 | 2,194,783 | -0.30(-0.35%) |
Aug 12, 2015 | 86.99 | 87.27 | 86.81 | 86.85 | 6,744,051 | -0.14(-0.16%) |
Aug 11, 2015 | 86.99 | 87.23 | 86.94 | 86.99 | 6,676,630 | +0.36(+0.42%) |
Aug 10, 2015 | 86.76 | 86.83 | 86.58 | 86.63 | 1,755,388 | -0.35(-0.40%) |
Aug 07, 2015 | 86.80 | 87.03 | 86.73 | 86.97 | 3,872,999 | +0.30(+0.35%) |
Aug 06, 2015 | 86.61 | 86.76 | 86.57 | 86.67 | 2,332,446 | +0.17(+0.19%) |
Aug 05, 2015 | 86.70 | 86.70 | 86.39 | 86.51 | 3,985,419 | -0.34(-0.39%) |
Aug 04, 2015 | 87.06 | 87.11 | 86.80 | 86.85 | 5,090,812 | -0.44(-0.51%) |
Aug 03, 2015 | 86.97 | 87.36 | 86.94 | 87.29 | 3,920,507 | +0.20(+0.23%) |
Jul 31, 2015 | 86.91 | 87.13 | 86.90 | 87.09 | 4,845,623 | +0.45(+0.52%) |
Jul 30, 2015 | 86.65 | 86.76 | 86.53 | 86.64 | 2,882,632 | +0.04(+0.05%) |
Jul 29, 2015 | 86.62 | 86.69 | 86.47 | 86.59 | 2,096,528 | -0.07(-0.09%) |
Jul 28, 2015 | 86.55 | 86.69 | 86.45 | 86.67 | 3,680,904 | -0.07(-0.08%) |
Jul 27, 2015 | 86.77 | 86.96 | 86.68 | 86.74 | 6,461,933 | +0.01(+0.01%) |
Jul 24, 2015 | 86.91 | 86.91 | 86.58 | 86.73 | 3,613,554 | -0.04(-0.04%) |
Jul 23, 2015 | 86.47 | 86.84 | 86.37 | 86.77 | 2,682,193 | +0.25(+0.29%) |
Jul 22, 2015 | 86.38 | 86.64 | 86.33 | 86.51 | 1,727,373 | +0.11(+0.13%) |
Jul 21, 2015 | 86.08 | 86.44 | 86.08 | 86.40 | 3,327,802 | +0.18(+0.21%) |
Jul 20, 2015 | 86.26 | 86.41 | 86.19 | 86.22 | 3,748,512 | -0.20(-0.23%) |
Jul 17, 2015 | 86.37 | 86.54 | 86.37 | 86.42 | 3,030,293 | +0.06(+0.07%) |
Jul 16, 2015 | 86.10 | 86.42 | 86.02 | 86.36 | 2,720,928 | +0.13(+0.16%) |
Jul 15, 2015 | 85.97 | 86.35 | 85.91 | 86.23 | 2,570,182 | +0.22(+0.26%) |
Jul 14, 2015 | 85.98 | 86.08 | 85.82 | 86.00 | 5,830,622 | +0.07(+0.09%) |
Jul 13, 2015 | 85.76 | 86.14 | 85.76 | 85.93 | 4,203,187 | -0.19(-0.22%) |
Jul 10, 2015 | 86.19 | 86.35 | 85.94 | 86.11 | 3,660,618 | -0.55(-0.64%) |
Jul 09, 2015 | 86.95 | 86.98 | 86.62 | 86.67 | 1,907,492 | -0.58(-0.66%) |
Jul 08, 2015 | 87.21 | 87.35 | 87.00 | 87.24 | 4,663,449 | +0.12(+0.14%) |
Jul 07, 2015 | 87.31 | 87.47 | 87.02 | 87.13 | 4,846,354 | +0.36(+0.41%) |
Jul 06, 2015 | 86.74 | 86.88 | 86.52 | 86.77 | 6,473,114 | +0.34(+0.40%) |
Jul 02, 2015 | 86.30 | 86.42 | 86.42 | 86.42 | 2,633,275 | +0.33(+0.38%) |