Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 84.90 | 85.42 | 84.58 | 85.06 | 457,594 | -0.46(-0.53%) |
Aug 28, 2015 | 84.23 | 85.62 | 84.02 | 85.51 | 980,127 | +0.99(+1.17%) |
Aug 27, 2015 | 83.25 | 85.35 | 83.10 | 84.52 | 2,385,835 | +1.07(+1.28%) |
Aug 26, 2015 | 83.62 | 83.66 | 81.86 | 83.45 | 1,081,622 | +1.38(+1.68%) |
Aug 25, 2015 | 84.58 | 84.66 | 82.07 | 82.07 | 1,138,712 | -0.38(-0.47%) |
Aug 24, 2015 | 81.11 | 83.76 | 80.43 | 82.46 | 1,738,313 | -2.04(-2.41%) |
Aug 21, 2015 | 85.87 | 86.12 | 84.34 | 84.50 | 1,968,437 | -2.73(-3.14%) |
Aug 20, 2015 | 87.37 | 87.65 | 86.97 | 87.23 | 539,215 | -0.28(-0.32%) |
Aug 19, 2015 | 87.93 | 87.93 | 87.24 | 87.51 | 459,481 | -1.22(-1.38%) |
Aug 18, 2015 | 88.75 | 89.19 | 88.54 | 88.73 | 688,006 | -0.62(-0.70%) |
Aug 17, 2015 | 88.25 | 89.57 | 88.08 | 89.36 | 1,037,601 | +0.24(+0.27%) |
Aug 14, 2015 | 88.54 | 89.17 | 88.48 | 89.12 | 497,239 | +1.13(+1.28%) |
Aug 13, 2015 | 87.45 | 88.42 | 87.27 | 87.99 | 582,497 | +0.62(+0.70%) |
Aug 12, 2015 | 87.09 | 87.52 | 86.39 | 87.37 | 852,790 | -0.79(-0.90%) |
Aug 11, 2015 | 88.45 | 88.63 | 87.99 | 88.17 | 477,119 | -0.94(-1.06%) |
Aug 10, 2015 | 88.43 | 89.35 | 88.43 | 89.11 | 598,839 | +0.46(+0.52%) |
Aug 07, 2015 | 88.84 | 88.89 | 88.42 | 88.65 | 396,781 | -0.62(-0.69%) |
Aug 06, 2015 | 89.28 | 89.68 | 89.17 | 89.27 | 730,828 | -0.09(-0.10%) |
Aug 05, 2015 | 88.67 | 89.64 | 88.57 | 89.35 | 1,153,323 | +1.46(+1.66%) |
Aug 04, 2015 | 87.79 | 87.97 | 87.41 | 87.89 | 478,385 | +0.13(+0.14%) |
Aug 03, 2015 | 88.00 | 88.17 | 87.32 | 87.77 | 685,789 | -0.30(-0.34%) |
Jul 31, 2015 | 88.04 | 88.20 | 87.57 | 88.07 | 1,296,685 | -0.70(-0.79%) |
Jul 30, 2015 | 88.92 | 88.99 | 88.30 | 88.76 | 958,936 | -1.09(-1.21%) |
Jul 29, 2015 | 90.05 | 90.47 | 89.85 | 89.85 | 1,367,415 | +0.95(+1.07%) |
Jul 28, 2015 | 88.88 | 89.30 | 88.43 | 88.91 | 1,542,211 | +0.42(+0.47%) |
Jul 27, 2015 | 89.30 | 89.39 | 88.23 | 88.49 | 1,055,372 | -1.29(-1.44%) |
Jul 24, 2015 | 90.71 | 91.12 | 89.69 | 89.78 | 1,323,365 | -0.32(-0.36%) |
Jul 23, 2015 | 93.14 | 93.14 | 88.83 | 90.11 | 2,894,411 | -3.72(-3.97%) |
Jul 22, 2015 | 93.69 | 94.31 | 93.54 | 93.83 | 452,521 | -0.29(-0.31%) |
Jul 21, 2015 | 94.52 | 94.52 | 93.74 | 94.12 | 448,574 | -0.15(-0.16%) |
Jul 20, 2015 | 94.27 | 94.65 | 94.21 | 94.27 | 396,114 | -0.57(-0.60%) |
Jul 17, 2015 | 94.57 | 95.12 | 94.49 | 94.84 | 283,843 | -0.53(-0.55%) |
Jul 16, 2015 | 95.66 | 95.83 | 95.11 | 95.37 | 438,536 | +0.40(+0.42%) |
Jul 15, 2015 | 94.81 | 95.38 | 94.71 | 94.97 | 505,784 | +0.16(+0.17%) |
Jul 14, 2015 | 94.51 | 95.06 | 94.29 | 94.81 | 1,161,522 | +1.33(+1.42%) |
Jul 13, 2015 | 93.54 | 94.02 | 93.27 | 93.48 | 756,620 | +0.22(+0.24%) |
Jul 10, 2015 | 93.65 | 93.65 | 93.00 | 93.27 | 1,139,011 | +3.09(+3.43%) |
Jul 09, 2015 | 91.24 | 91.30 | 90.18 | 90.18 | 846,602 | +0.71(+0.80%) |
Jul 08, 2015 | 90.32 | 90.47 | 89.45 | 89.46 | 849,192 | -2.11(-2.30%) |
Jul 07, 2015 | 91.09 | 91.73 | 89.96 | 91.57 | 869,507 | -0.37(-0.40%) |
Jul 06, 2015 | 91.50 | 92.21 | 91.43 | 91.94 | 634,863 | -0.59(-0.64%) |
Jul 02, 2015 | 92.33 | 92.53 | 92.53 | 92.53 | 740,559 | +0.37(+0.40%) |
Jul 01, 2015 | 91.94 | 92.48 | 91.78 | 92.16 | 983,566 | +1.17(+1.28%) |
Jun 30, 2015 | 91.39 | 91.75 | 90.79 | 90.99 | 2,333,414 | -0.52(-0.57%) |
Jun 29, 2015 | 92.03 | 92.61 | 91.40 | 91.51 | 2,842,223 | -2.42(-2.58%) |
Jun 26, 2015 | 94.79 | 95.04 | 93.70 | 93.93 | 1,855,687 | -0.71(-0.75%) |
Jun 25, 2015 | 95.00 | 95.00 | 92.53 | 94.64 | 1,754,913 | -0.06(-0.07%) |
Jun 24, 2015 | 95.33 | 95.70 | 94.55 | 94.70 | 655,302 | -0.93(-0.97%) |
Jun 23, 2015 | 95.84 | 95.85 | 95.23 | 95.63 | 1,162,784 | +1.57(+1.67%) |
Jun 22, 2015 | 94.43 | 94.91 | 94.03 | 94.06 | 609,248 | +0.64(+0.68%) |
Jun 19, 2015 | 93.92 | 94.04 | 93.39 | 93.42 | 701,501 | -0.94(-1.00%) |
Jun 18, 2015 | 94.47 | 94.75 | 93.88 | 94.36 | 1,518,248 | +1.81(+1.96%) |
Jun 17, 2015 | 92.26 | 93.42 | 91.88 | 92.55 | 3,589,117 | +0.54(+0.59%) |
Jun 16, 2015 | 90.94 | 92.15 | 90.81 | 92.01 | 667,709 | +0.62(+0.68%) |
Jun 15, 2015 | 90.97 | 91.95 | 90.75 | 91.39 | 660,262 | -1.07(-1.15%) |
Jun 12, 2015 | 92.52 | 92.89 | 92.30 | 92.46 | 818,555 | +0.01(+0.01%) |
Jun 11, 2015 | 92.68 | 93.17 | 92.09 | 92.45 | 954,069 | +0.78(+0.86%) |
Jun 10, 2015 | 91.10 | 92.64 | 91.06 | 91.67 | 840,447 | +0.50(+0.55%) |
Jun 09, 2015 | 91.29 | 91.34 | 90.24 | 91.16 | 1,340,817 | +1.22(+1.36%) |
Jun 08, 2015 | 92.53 | 90.65 | 88.89 | 89.94 | 3,676,524 | -2.59(-2.80%) |
Jun 05, 2015 | 84.25 | 92.74 | 84.05 | 92.53 | 5,161,665 | +6.82(+7.96%) |
Jun 04, 2015 | 86.26 | 86.71 | 85.55 | 85.71 | 364,131 | -0.74(-0.85%) |
Jun 03, 2015 | 86.33 | 86.69 | 86.19 | 86.44 | 531,816 | +0.39(+0.46%) |
Jun 02, 2015 | 85.73 | 86.28 | 85.64 | 86.05 | 564,125 | -0.57(-0.66%) |