Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 85.52 | 85.61 | 84.33 | 85.44 | 4,798,815 | +1.29(+1.53%) |
Sep 29, 2015 | 84.07 | 84.90 | 83.45 | 84.15 | 4,747,541 | +0.39(+0.46%) |
Sep 28, 2015 | 86.25 | 86.37 | 83.59 | 83.77 | 5,238,633 | -2.80(-3.23%) |
Sep 25, 2015 | 87.31 | 87.32 | 85.99 | 86.56 | 4,093,172 | +0.17(+0.20%) |
Sep 24, 2015 | 86.67 | 86.82 | 85.43 | 86.39 | 3,706,211 | -0.97(-1.11%) |
Sep 23, 2015 | 87.14 | 87.93 | 87.04 | 87.36 | 2,696,956 | +0.07(+0.08%) |
Sep 22, 2015 | 86.97 | 87.52 | 86.67 | 87.29 | 3,646,328 | -0.93(-1.05%) |
Sep 21, 2015 | 88.05 | 89.19 | 87.78 | 88.22 | 4,215,882 | +0.85(+0.98%) |
Sep 18, 2015 | 87.27 | 88.48 | 87.07 | 87.37 | 8,799,450 | -1.01(-1.14%) |
Sep 17, 2015 | 87.84 | 89.92 | 87.82 | 88.37 | 4,879,591 | +0.46(+0.52%) |
Sep 16, 2015 | 87.53 | 87.96 | 87.10 | 87.92 | 4,354,544 | +0.59(+0.67%) |
Sep 15, 2015 | 86.54 | 87.80 | 85.50 | 87.33 | 4,925,790 | +1.11(+1.29%) |
Sep 14, 2015 | 86.54 | 86.71 | 85.85 | 86.22 | 3,945,081 | -0.39(-0.45%) |
Sep 11, 2015 | 84.87 | 86.68 | 84.82 | 86.61 | 4,822,594 | +1.58(+1.86%) |
Sep 10, 2015 | 85.14 | 85.98 | 84.90 | 85.03 | 7,773,119 | -0.28(-0.32%) |
Sep 09, 2015 | 86.47 | 88.70 | 85.11 | 85.30 | 8,562,124 | -2.78(-3.15%) |
Sep 08, 2015 | 87.43 | 88.30 | 86.83 | 88.08 | 4,404,849 | +2.25(+2.62%) |
Sep 04, 2015 | 86.04 | 85.83 | 85.83 | 85.83 | 3,792,156 | -1.06(-1.22%) |
Sep 03, 2015 | 86.27 | 87.56 | 86.22 | 86.89 | 3,815,884 | +1.16(+1.35%) |
Sep 02, 2015 | 85.48 | 85.87 | 84.37 | 85.74 | 5,458,043 | +1.31(+1.55%) |
Sep 01, 2015 | 85.39 | 86.32 | 83.95 | 84.43 | 6,688,498 | -3.15(-3.59%) |
Aug 31, 2015 | 88.57 | 88.78 | 87.23 | 87.58 | 5,234,000 | -1.62(-1.82%) |
Aug 28, 2015 | 88.83 | 89.28 | 88.23 | 89.20 | 3,308,236 | +0.03(+0.03%) |
Aug 27, 2015 | 88.32 | 89.32 | 87.27 | 89.17 | 5,732,778 | +2.22(+2.55%) |
Aug 26, 2015 | 84.30 | 87.10 | 83.39 | 86.95 | 6,949,612 | +4.64(+5.63%) |
Aug 25, 2015 | 86.12 | 86.17 | 82.16 | 82.32 | 6,961,584 | -0.96(-1.15%) |
Aug 24, 2015 | 81.06 | 85.85 | 70.74 | 83.27 | 11,993,669 | -2.70(-3.14%) |
Aug 21, 2015 | 88.68 | 89.06 | 85.94 | 85.98 | 8,429,531 | -3.68(-4.10%) |
Aug 20, 2015 | 90.99 | 91.13 | 89.62 | 89.65 | 5,150,550 | -1.93(-2.11%) |
Aug 19, 2015 | 92.11 | 92.42 | 91.18 | 91.59 | 3,941,539 | -0.95(-1.02%) |
Aug 18, 2015 | 92.61 | 93.02 | 92.44 | 92.54 | 2,336,184 | -0.25(-0.27%) |
Aug 17, 2015 | 92.50 | 92.87 | 91.78 | 92.78 | 2,556,510 | -0.03(-0.03%) |
Aug 14, 2015 | 92.19 | 92.98 | 91.83 | 92.81 | 1,950,995 | +0.63(+0.68%) |
Aug 13, 2015 | 92.24 | 92.82 | 91.57 | 92.19 | 2,574,620 | +0.18(+0.20%) |
Aug 12, 2015 | 91.55 | 92.29 | 90.33 | 92.01 | 4,143,415 | -0.15(-0.16%) |
Aug 11, 2015 | 92.16 | 92.69 | 91.68 | 92.16 | 4,407,387 | -0.83(-0.90%) |
Aug 10, 2015 | 93.27 | 94.03 | 92.73 | 92.99 | 3,634,007 | +0.29(+0.32%) |
Aug 07, 2015 | 92.05 | 92.72 | 91.55 | 92.70 | 3,285,310 | +0.58(+0.63%) |
Aug 06, 2015 | 93.45 | 93.49 | 91.89 | 92.12 | 4,335,834 | -1.05(-1.13%) |
Aug 05, 2015 | 92.99 | 93.61 | 92.72 | 93.17 | 3,487,685 | +0.92(+1.00%) |
Aug 04, 2015 | 92.39 | 93.20 | 92.10 | 92.25 | 3,138,955 | -0.13(-0.14%) |
Aug 03, 2015 | 92.67 | 92.80 | 91.31 | 92.38 | 3,153,386 | +0.04(+0.04%) |
Jul 31, 2015 | 93.53 | 93.65 | 92.22 | 92.35 | 4,173,213 | -0.96(-1.03%) |
Jul 30, 2015 | 91.63 | 93.69 | 91.12 | 93.30 | 4,648,413 | +1.59(+1.74%) |
Jul 29, 2015 | 89.50 | 92.87 | 88.17 | 91.71 | 12,046,681 | +1.49(+1.65%) |
Jul 28, 2015 | 90.14 | 90.52 | 89.80 | 90.22 | 6,884,303 | +0.73(+0.82%) |
Jul 27, 2015 | 90.52 | 90.86 | 89.41 | 89.49 | 4,787,299 | -1.37(-1.50%) |
Jul 24, 2015 | 92.25 | 92.43 | 90.56 | 90.86 | 7,171,971 | +0.64(+0.70%) |
Jul 23, 2015 | 91.87 | 91.94 | 89.94 | 90.22 | 5,163,156 | -1.63(-1.78%) |
Jul 22, 2015 | 91.30 | 92.31 | 91.16 | 91.85 | 4,018,392 | +0.16(+0.18%) |
Jul 21, 2015 | 92.16 | 92.35 | 91.32 | 91.69 | 4,046,118 | -0.52(-0.57%) |
Jul 20, 2015 | 91.55 | 92.69 | 91.41 | 92.21 | 4,875,167 | +1.12(+1.23%) |
Jul 17, 2015 | 90.60 | 91.27 | 89.55 | 91.09 | 2,875,512 | +0.25(+0.27%) |
Jul 16, 2015 | 90.78 | 90.99 | 90.51 | 90.85 | 3,270,055 | +0.54(+0.60%) |
Jul 15, 2015 | 90.55 | 90.64 | 89.74 | 90.31 | 4,186,824 | -0.02(-0.02%) |
Jul 14, 2015 | 90.73 | 90.92 | 90.21 | 90.33 | 3,320,558 | -0.22(-0.24%) |
Jul 13, 2015 | 90.42 | 90.73 | 90.18 | 90.55 | 3,643,279 | +0.83(+0.93%) |
Jul 10, 2015 | 89.55 | 90.07 | 89.20 | 89.71 | 2,870,717 | +1.50(+1.70%) |
Jul 09, 2015 | 88.87 | 89.26 | 88.17 | 88.21 | 3,149,261 | +0.52(+0.59%) |
Jul 08, 2015 | 88.15 | 88.43 | 87.53 | 87.69 | 4,606,158 | -1.33(-1.49%) |
Jul 07, 2015 | 89.63 | 89.63 | 87.50 | 89.02 | 5,125,320 | -0.45(-0.50%) |
Jul 06, 2015 | 88.40 | 89.62 | 88.24 | 89.46 | 3,213,873 | +0.27(+0.30%) |
Jul 02, 2015 | 89.44 | 89.20 | 89.20 | 89.20 | 3,206,200 | -0.25(-0.28%) |