Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 86.50 | 86.88 | 86.24 | 86.50 | 217,550 | -0.43(-0.50%) |
Sep 29, 2015 | 86.64 | 87.31 | 86.26 | 86.93 | 76,274 | +0.36(+0.42%) |
Sep 28, 2015 | 85.42 | 86.85 | 85.42 | 86.56 | 43,572 | +1.84(+2.17%) |
Sep 25, 2015 | 84.79 | 85.04 | 84.38 | 84.72 | 55,786 | -0.87(-1.01%) |
Sep 24, 2015 | 86.20 | 86.58 | 85.55 | 85.59 | 66,832 | +0.74(+0.87%) |
Sep 23, 2015 | 84.60 | 85.01 | 84.09 | 84.85 | 34,177 | +0.15(+0.18%) |
Sep 22, 2015 | 84.40 | 85.34 | 83.92 | 84.70 | 61,053 | +1.54(+1.86%) |
Sep 21, 2015 | 84.21 | 84.33 | 82.86 | 83.16 | 83,792 | -1.93(-2.27%) |
Sep 18, 2015 | 84.03 | 85.35 | 84.01 | 85.09 | 170,959 | +1.86(+2.24%) |
Sep 17, 2015 | 81.84 | 83.28 | 81.15 | 83.23 | 35,550 | +1.51(+1.85%) |
Sep 16, 2015 | 81.99 | 82.41 | 81.47 | 81.71 | 89,817 | -0.60(-0.73%) |
Sep 15, 2015 | 84.12 | 84.30 | 82.22 | 82.31 | 53,203 | -2.46(-2.91%) |
Sep 14, 2015 | 85.10 | 85.34 | 84.53 | 84.78 | 11,496 | +0.15(+0.18%) |
Sep 11, 2015 | 84.64 | 85.20 | 84.58 | 84.63 | 97,519 | +0.81(+0.97%) |
Sep 10, 2015 | 84.23 | 84.31 | 83.73 | 83.81 | 26,532 | -0.82(-0.97%) |
Sep 09, 2015 | 82.64 | 84.89 | 82.60 | 84.63 | 123,336 | +0.67(+0.80%) |
Sep 08, 2015 | 84.46 | 84.70 | 83.92 | 83.96 | 61,920 | -1.50(-1.76%) |
Sep 04, 2015 | 85.26 | 85.46 | 85.46 | 85.46 | 57,549 | +1.10(+1.31%) |
Sep 03, 2015 | 84.31 | 84.54 | 83.64 | 84.36 | 37,278 | +0.24(+0.28%) |
Sep 02, 2015 | 84.57 | 85.02 | 83.84 | 84.12 | 139,224 | -1.05(-1.23%) |
Sep 01, 2015 | 84.75 | 85.39 | 84.09 | 85.17 | 158,319 | +0.54(+0.64%) |
Aug 31, 2015 | 86.32 | 86.67 | 84.52 | 84.63 | 64,821 | -0.56(-0.65%) |
Aug 28, 2015 | 86.04 | 86.72 | 85.13 | 85.18 | 121,189 | +0.13(+0.15%) |
Aug 27, 2015 | 85.13 | 86.05 | 84.69 | 85.05 | 95,686 | -0.16(-0.19%) |
Aug 26, 2015 | 86.23 | 86.80 | 84.79 | 85.21 | 189,632 | -2.44(-2.79%) |
Aug 25, 2015 | 87.74 | 88.13 | 86.84 | 87.65 | 231,517 | -2.30(-2.55%) |
Aug 24, 2015 | 90.82 | 92.55 | 89.31 | 89.95 | 345,500 | +0.03(+0.03%) |
Aug 21, 2015 | 89.51 | 90.25 | 88.99 | 89.92 | 123,191 | +0.50(+0.56%) |
Aug 20, 2015 | 88.38 | 89.65 | 88.38 | 89.42 | 99,919 | +1.30(+1.47%) |
Aug 19, 2015 | 86.55 | 88.19 | 86.40 | 88.12 | 137,662 | +1.09(+1.25%) |
Aug 18, 2015 | 87.31 | 87.76 | 86.91 | 87.04 | 31,634 | -0.80(-0.92%) |
Aug 17, 2015 | 88.09 | 88.55 | 87.84 | 87.84 | 29,518 | +0.44(+0.51%) |
Aug 14, 2015 | 86.89 | 87.75 | 86.59 | 87.40 | 42,694 | +0.34(+0.39%) |
Aug 13, 2015 | 87.13 | 87.55 | 86.49 | 87.06 | 54,724 | -0.22(-0.26%) |
Aug 12, 2015 | 88.20 | 88.88 | 87.18 | 87.28 | 80,936 | -0.55(-0.62%) |
Aug 11, 2015 | 87.57 | 88.40 | 87.35 | 87.83 | 39,030 | +1.84(+2.14%) |
Aug 10, 2015 | 86.77 | 86.82 | 85.80 | 85.99 | 84,927 | -1.65(-1.89%) |
Aug 07, 2015 | 86.49 | 87.67 | 86.44 | 87.64 | 46,213 | +1.75(+2.03%) |
Aug 06, 2015 | 85.04 | 85.96 | 85.00 | 85.89 | 28,333 | +1.09(+1.29%) |
Aug 05, 2015 | 84.79 | 84.94 | 84.23 | 84.80 | 77,794 | -0.75(-0.88%) |
Aug 04, 2015 | 86.19 | 86.34 | 85.44 | 85.55 | 49,384 | -0.91(-1.06%) |
Aug 03, 2015 | 85.30 | 86.59 | 85.30 | 86.47 | 122,793 | +1.17(+1.37%) |
Jul 31, 2015 | 85.23 | 85.47 | 84.68 | 85.30 | 58,810 | +0.96(+1.14%) |
Jul 30, 2015 | 83.90 | 84.56 | 83.87 | 84.34 | 16,313 | +0.99(+1.19%) |
Jul 29, 2015 | 83.65 | 83.97 | 83.12 | 83.34 | 21,075 | -0.43(-0.51%) |
Jul 28, 2015 | 83.71 | 84.24 | 83.57 | 83.77 | 45,867 | -0.87(-1.03%) |
Jul 27, 2015 | 84.93 | 84.98 | 84.10 | 84.64 | 30,386 | +0.66(+0.79%) |
Jul 24, 2015 | 84.25 | 84.26 | 83.65 | 83.98 | 57,316 | +0.40(+0.48%) |
Jul 23, 2015 | 82.35 | 83.74 | 82.17 | 83.58 | 62,643 | +1.38(+1.67%) |
Jul 22, 2015 | 81.68 | 82.42 | 81.53 | 82.21 | 62,693 | +0.90(+1.11%) |
Jul 21, 2015 | 80.18 | 81.31 | 80.18 | 81.31 | 13,411 | +0.49(+0.61%) |
Jul 20, 2015 | 80.86 | 81.17 | 80.42 | 80.81 | 25,168 | -0.61(-0.75%) |
Jul 17, 2015 | 80.85 | 81.51 | 80.84 | 81.42 | 90,990 | +0.91(+1.12%) |
Jul 16, 2015 | 79.24 | 80.59 | 79.19 | 80.52 | 52,187 | +1.00(+1.26%) |
Jul 15, 2015 | 78.51 | 79.82 | 78.29 | 79.52 | 46,034 | +1.15(+1.47%) |
Jul 14, 2015 | 78.31 | 78.52 | 77.97 | 78.36 | 93,035 | +0.34(+0.44%) |
Jul 13, 2015 | 77.76 | 78.78 | 77.76 | 78.02 | 58,682 | -0.48(-0.61%) |
Jul 10, 2015 | 78.31 | 79.06 | 78.10 | 78.50 | 150,029 | -1.78(-2.22%) |
Jul 09, 2015 | 80.94 | 81.45 | 80.18 | 80.28 | 92,207 | -2.38(-2.88%) |
Jul 08, 2015 | 82.26 | 82.83 | 81.70 | 82.67 | 99,911 | +1.19(+1.46%) |
Jul 07, 2015 | 81.86 | 82.65 | 81.30 | 81.48 | 121,332 | +1.16(+1.44%) |
Jul 06, 2015 | 79.17 | 80.76 | 79.17 | 80.32 | 48,021 | +1.99(+2.54%) |
Jul 02, 2015 | 78.68 | 78.33 | 78.33 | 78.33 | 48,993 | +0.32(+0.41%) |