Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 76.27 | 77.32 | 75.50 | 76.25 | 737,927 | -0.19(-0.25%) |
Aug 28, 2015 | 77.85 | 78.09 | 76.04 | 76.44 | 1,140,226 | -1.38(-1.77%) |
Aug 27, 2015 | 78.31 | 78.93 | 76.77 | 77.82 | 603,115 | -0.06(-0.07%) |
Aug 26, 2015 | 76.32 | 77.99 | 75.46 | 77.88 | 706,722 | +3.14(+4.20%) |
Aug 25, 2015 | 75.89 | 77.19 | 74.70 | 74.74 | 1,043,978 | -0.46(-0.61%) |
Aug 24, 2015 | 73.67 | 76.53 | 73.67 | 75.20 | 1,165,662 | -1.05(-1.37%) |
Aug 21, 2015 | 77.17 | 78.90 | 75.43 | 76.25 | 956,368 | -1.97(-2.52%) |
Aug 20, 2015 | 79.21 | 79.66 | 78.11 | 78.22 | 527,476 | -1.49(-1.87%) |
Aug 19, 2015 | 80.13 | 80.69 | 78.93 | 79.71 | 627,546 | -0.84(-1.04%) |
Aug 18, 2015 | 79.86 | 80.62 | 79.07 | 80.55 | 709,497 | +0.61(+0.76%) |
Aug 17, 2015 | 79.83 | 80.07 | 78.31 | 79.94 | 811,329 | -0.08(-0.10%) |
Aug 14, 2015 | 80.00 | 81.20 | 79.56 | 80.02 | 1,005,337 | +0.04(+0.05%) |
Aug 13, 2015 | 83.79 | 84.98 | 78.74 | 79.98 | 2,450,956 | +1.84(+2.35%) |
Aug 12, 2015 | 78.88 | 79.30 | 77.25 | 78.14 | 1,270,993 | -1.71(-2.14%) |
Aug 11, 2015 | 79.93 | 80.43 | 79.03 | 79.85 | 871,704 | -1.12(-1.38%) |
Aug 10, 2015 | 79.97 | 81.88 | 78.76 | 80.97 | 672,141 | +0.46(+0.57%) |
Aug 07, 2015 | 81.98 | 82.37 | 80.07 | 80.51 | 722,589 | -2.16(-2.61%) |
Aug 06, 2015 | 83.26 | 83.26 | 81.47 | 82.67 | 455,398 | -0.38(-0.46%) |
Aug 05, 2015 | 83.05 | 84.26 | 82.72 | 83.05 | 519,172 | +0.38(+0.46%) |
Aug 04, 2015 | 82.84 | 83.56 | 81.92 | 82.67 | 570,834 | -0.35(-0.42%) |
Aug 03, 2015 | 83.83 | 84.22 | 82.45 | 83.01 | 537,675 | -0.96(-1.15%) |
Jul 31, 2015 | 83.82 | 84.53 | 83.16 | 83.98 | 414,759 | +0.14(+0.17%) |
Jul 30, 2015 | 82.25 | 84.13 | 81.67 | 83.84 | 465,860 | +1.28(+1.55%) |
Jul 29, 2015 | 81.41 | 82.57 | 81.40 | 82.56 | 926,251 | +0.96(+1.17%) |
Jul 28, 2015 | 82.02 | 82.43 | 81.40 | 81.60 | 575,015 | -0.16(-0.20%) |
Jul 27, 2015 | 81.34 | 82.40 | 80.87 | 81.77 | 339,575 | +0.07(+0.09%) |
Jul 24, 2015 | 82.52 | 83.59 | 81.51 | 81.69 | 631,400 | -1.06(-1.28%) |
Jul 23, 2015 | 85.03 | 85.41 | 82.69 | 82.75 | 365,366 | -1.91(-2.26%) |
Jul 22, 2015 | 84.88 | 85.87 | 84.19 | 84.66 | 342,585 | -0.15(-0.17%) |
Jul 21, 2015 | 85.49 | 86.58 | 84.51 | 84.81 | 353,637 | -0.59(-0.69%) |
Jul 20, 2015 | 86.03 | 86.42 | 85.21 | 85.40 | 360,303 | -0.56(-0.65%) |
Jul 17, 2015 | 86.49 | 87.23 | 85.85 | 85.96 | 524,845 | -0.96(-1.10%) |
Jul 16, 2015 | 87.42 | 87.81 | 85.18 | 86.91 | 878,595 | -0.73(-0.84%) |
Jul 15, 2015 | 85.57 | 89.60 | 84.50 | 87.65 | 1,137,533 | +2.33(+2.73%) |
Jul 14, 2015 | 85.52 | 86.03 | 84.99 | 85.31 | 439,326 | -0.58(-0.67%) |
Jul 13, 2015 | 84.79 | 86.23 | 84.27 | 85.89 | 519,388 | +1.73(+2.06%) |
Jul 10, 2015 | 84.18 | 84.97 | 83.99 | 84.16 | 449,098 | +0.91(+1.09%) |
Jul 09, 2015 | 84.41 | 84.67 | 83.20 | 83.25 | 855,388 | -0.24(-0.29%) |
Jul 08, 2015 | 85.40 | 85.68 | 83.10 | 83.49 | 742,322 | -2.75(-3.19%) |
Jul 07, 2015 | 85.93 | 86.89 | 84.91 | 86.24 | 976,289 | -1.03(-1.18%) |
Jul 06, 2015 | 87.18 | 88.20 | 86.57 | 87.28 | 663,556 | -0.34(-0.39%) |
Jul 02, 2015 | 87.99 | 87.61 | 87.61 | 87.61 | 485,511 | -0.08(-0.09%) |
Jul 01, 2015 | 86.80 | 87.81 | 85.72 | 87.70 | 571,393 | +0.99(+1.14%) |
Jun 30, 2015 | 87.09 | 87.27 | 86.67 | 86.71 | 1,323,292 | +0.11(+0.12%) |
Jun 29, 2015 | 88.30 | 89.03 | 86.44 | 86.60 | 723,775 | -2.58(-2.89%) |
Jun 26, 2015 | 89.01 | 89.67 | 88.69 | 89.18 | 1,000,270 | +0.45(+0.51%) |
Jun 25, 2015 | 90.26 | 90.83 | 88.22 | 88.73 | 647,236 | -1.48(-1.64%) |
Jun 24, 2015 | 90.06 | 91.27 | 89.74 | 90.21 | 346,368 | +0.04(+0.05%) |
Jun 23, 2015 | 90.09 | 91.16 | 89.85 | 90.17 | 419,134 | +0.38(+0.42%) |
Jun 22, 2015 | 89.52 | 90.34 | 89.46 | 89.79 | 473,670 | +0.54(+0.61%) |
Jun 19, 2015 | 88.57 | 90.00 | 88.57 | 89.25 | 577,400 | +0.38(+0.43%) |
Jun 18, 2015 | 88.49 | 89.40 | 88.12 | 88.87 | 455,809 | +0.47(+0.53%) |
Jun 17, 2015 | 88.31 | 88.97 | 88.00 | 88.40 | 481,776 | +0.43(+0.49%) |
Jun 16, 2015 | 88.54 | 89.02 | 87.90 | 87.97 | 442,319 | -0.26(-0.29%) |
Jun 15, 2015 | 88.03 | 88.55 | 87.67 | 88.22 | 661,770 | -0.33(-0.37%) |
Jun 12, 2015 | 88.36 | 89.35 | 88.01 | 88.55 | 668,716 | +0.16(+0.18%) |
Jun 11, 2015 | 89.85 | 90.69 | 88.36 | 88.40 | 837,231 | -1.15(-1.28%) |
Jun 10, 2015 | 89.44 | 89.90 | 88.97 | 89.54 | 758,329 | +0.87(+0.98%) |
Jun 09, 2015 | 89.34 | 91.00 | 88.68 | 88.68 | 1,213,866 | -0.50(-0.56%) |
Jun 08, 2015 | 91.40 | 91.69 | 89.12 | 89.18 | 1,436,150 | -2.24(-2.45%) |
Jun 05, 2015 | 93.59 | 94.07 | 91.14 | 91.42 | 926,877 | -1.85(-1.99%) |
Jun 04, 2015 | 94.06 | 95.66 | 93.06 | 93.27 | 1,064,435 | -3.27(-3.39%) |
Jun 03, 2015 | 96.06 | 97.14 | 95.69 | 96.54 | 620,754 | +0.52(+0.54%) |
Jun 02, 2015 | 95.30 | 96.80 | 94.76 | 96.03 | 626,565 | +0.53(+0.55%) |