Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 87.75 | 87.82 | 87.44 | 87.46 | 5,163,037 | -0.06(-0.07%) |
Aug 28, 2015 | 87.79 | 87.82 | 87.46 | 87.52 | 5,946,409 | -0.08(-0.09%) |
Aug 27, 2015 | 87.48 | 87.68 | 87.46 | 87.60 | 5,032,149 | +0.12(+0.14%) |
Aug 26, 2015 | 87.59 | 87.85 | 87.42 | 87.48 | 4,974,469 | -0.41(-0.47%) |
Aug 25, 2015 | 88.08 | 88.08 | 87.63 | 87.89 | 5,068,837 | -0.21(-0.24%) |
Aug 24, 2015 | 88.32 | 88.60 | 87.98 | 88.10 | 6,775,327 | -0.03(-0.04%) |
Aug 21, 2015 | 88.07 | 88.22 | 87.98 | 88.13 | 3,043,070 | +0.15(+0.17%) |
Aug 20, 2015 | 87.99 | 88.03 | 87.88 | 87.98 | 1,339,608 | +0.14(+0.16%) |
Aug 19, 2015 | 87.55 | 87.91 | 87.49 | 87.84 | 2,721,083 | +0.27(+0.31%) |
Aug 18, 2015 | 87.67 | 87.71 | 87.55 | 87.57 | 978,142 | -0.16(-0.18%) |
Aug 17, 2015 | 87.79 | 87.84 | 87.68 | 87.73 | 1,727,471 | +0.15(+0.17%) |
Aug 14, 2015 | 87.62 | 87.71 | 87.54 | 87.58 | 2,354,439 | -0.04(-0.05%) |
Aug 13, 2015 | 87.81 | 87.81 | 87.61 | 87.62 | 1,957,476 | -0.18(-0.21%) |
Aug 12, 2015 | 87.96 | 88.09 | 87.80 | 87.80 | 1,947,697 | -0.06(-0.06%) |
Aug 11, 2015 | 87.86 | 87.98 | 87.75 | 87.86 | 1,914,580 | +0.29(+0.33%) |
Aug 10, 2015 | 87.64 | 87.66 | 87.40 | 87.57 | 1,594,417 | -0.11(-0.13%) |
Aug 07, 2015 | 87.63 | 87.74 | 87.55 | 87.68 | 2,683,562 | +0.15(+0.17%) |
Aug 06, 2015 | 87.46 | 87.60 | 87.44 | 87.53 | 1,292,920 | +0.10(+0.12%) |
Aug 05, 2015 | 87.47 | 87.59 | 87.30 | 87.42 | 2,922,474 | -0.16(-0.18%) |
Aug 04, 2015 | 87.80 | 87.87 | 87.58 | 87.59 | 2,067,279 | -0.26(-0.29%) |
Aug 03, 2015 | 87.75 | 87.95 | 87.67 | 87.84 | 3,193,179 | +0.09(+0.10%) |
Jul 31, 2015 | 87.70 | 87.76 | 87.63 | 87.75 | 2,600,909 | +0.34(+0.39%) |
Jul 30, 2015 | 87.41 | 87.47 | 87.33 | 87.41 | 2,444,551 | +0.01(+0.01%) |
Jul 29, 2015 | 87.42 | 87.45 | 87.30 | 87.40 | 2,837,004 | -0.07(-0.08%) |
Jul 28, 2015 | 87.45 | 87.53 | 87.42 | 87.47 | 2,337,511 | -0.09(-0.10%) |
Jul 27, 2015 | 87.55 | 87.63 | 87.52 | 87.56 | 3,326,745 | +0.11(+0.13%) |
Jul 24, 2015 | 87.53 | 87.54 | 87.40 | 87.45 | 1,488,022 | -0.02(-0.02%) |
Jul 23, 2015 | 87.22 | 87.47 | 87.20 | 87.46 | 1,274,506 | +0.25(+0.28%) |
Jul 22, 2015 | 87.21 | 87.34 | 87.21 | 87.21 | 1,372,578 | +0.04(+0.05%) |
Jul 21, 2015 | 86.98 | 87.23 | 86.96 | 87.17 | 1,486,809 | +0.14(+0.17%) |
Jul 20, 2015 | 87.09 | 87.13 | 86.99 | 87.03 | 1,553,661 | -0.15(-0.17%) |
Jul 17, 2015 | 87.13 | 87.24 | 87.13 | 87.18 | 1,120,113 | +0.01(+0.01%) |
Jul 16, 2015 | 86.98 | 87.18 | 86.95 | 87.17 | 1,615,676 | +0.07(+0.08%) |
Jul 15, 2015 | 86.84 | 87.13 | 86.84 | 87.10 | 2,222,890 | +0.23(+0.27%) |
Jul 14, 2015 | 86.89 | 86.95 | 86.81 | 86.87 | 1,798,669 | +0.14(+0.17%) |
Jul 13, 2015 | 86.74 | 86.85 | 86.66 | 86.73 | 2,418,709 | -0.13(-0.15%) |
Jul 10, 2015 | 86.93 | 87.01 | 86.77 | 86.85 | 2,699,950 | -0.37(-0.42%) |
Jul 09, 2015 | 87.42 | 87.42 | 87.21 | 87.22 | 2,411,842 | -0.32(-0.37%) |
Jul 08, 2015 | 87.48 | 87.64 | 87.37 | 87.54 | 3,609,886 | +0.21(+0.24%) |
Jul 07, 2015 | 87.45 | 87.66 | 87.32 | 87.33 | 3,122,712 | +0.12(+0.14%) |
Jul 06, 2015 | 87.25 | 87.34 | 87.05 | 87.21 | 1,382,599 | +0.31(+0.36%) |
Jul 02, 2015 | 86.93 | 86.90 | 86.90 | 86.90 | 1,241,105 | +0.12(+0.14%) |
Jul 01, 2015 | 86.81 | 86.85 | 86.67 | 86.78 | 7,499,819 | -0.22(-0.25%) |
Jun 30, 2015 | 86.95 | 87.18 | 86.86 | 87.00 | 2,700,046 | -0.06(-0.06%) |
Jun 29, 2015 | 86.86 | 87.13 | 86.68 | 87.06 | 4,099,758 | +0.51(+0.59%) |
Jun 26, 2015 | 86.61 | 86.62 | 86.47 | 86.55 | 1,319,022 | -0.21(-0.24%) |
Jun 25, 2015 | 86.84 | 86.86 | 86.69 | 86.75 | 1,527,936 | -0.10(-0.11%) |
Jun 24, 2015 | 86.82 | 86.92 | 86.74 | 86.85 | 1,909,917 | +0.14(+0.16%) |
Jun 23, 2015 | 86.70 | 86.89 | 86.66 | 86.71 | 1,674,237 | -0.20(-0.23%) |
Jun 22, 2015 | 87.14 | 87.18 | 86.89 | 86.91 | 1,467,638 | -0.43(-0.49%) |
Jun 19, 2015 | 87.26 | 87.38 | 87.21 | 87.34 | 2,561,251 | +0.27(+0.31%) |
Jun 18, 2015 | 87.02 | 87.07 | 86.87 | 87.07 | 3,647,739 | -0.02(-0.03%) |
Jun 17, 2015 | 87.05 | 87.10 | 86.73 | 87.10 | 2,370,216 | +0.01(+0.01%) |
Jun 16, 2015 | 87.04 | 87.09 | 86.92 | 87.09 | 1,637,755 | +0.14(+0.17%) |
Jun 15, 2015 | 87.14 | 87.14 | 86.88 | 86.94 | 2,083,764 | +0.10(+0.12%) |
Jun 12, 2015 | 86.92 | 87.09 | 86.79 | 86.84 | 1,707,850 | -0.10(-0.12%) |
Jun 11, 2015 | 86.64 | 86.94 | 86.60 | 86.94 | 1,925,052 | +0.46(+0.54%) |
Jun 10, 2015 | 86.57 | 86.62 | 86.41 | 86.48 | 1,864,549 | -0.22(-0.25%) |
Jun 09, 2015 | 86.90 | 86.90 | 86.63 | 86.70 | 1,508,747 | -0.25(-0.29%) |
Jun 08, 2015 | 86.98 | 87.02 | 86.91 | 86.94 | 1,612,558 | +0.13(+0.15%) |
Jun 05, 2015 | 86.88 | 87.01 | 86.78 | 86.82 | 2,024,342 | -0.38(-0.44%) |
Jun 04, 2015 | 87.09 | 87.31 | 87.09 | 87.20 | 2,385,483 | +0.18(+0.21%) |
Jun 03, 2015 | 87.16 | 87.18 | 86.91 | 87.02 | 4,267,514 | -0.34(-0.39%) |
Jun 02, 2015 | 87.52 | 87.53 | 87.31 | 87.36 | 2,288,626 | -0.34(-0.39%) |