Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 82.18 | 82.18 | 81.30 | 81.51 | 3,121,369 | +0.05(+0.06%) |
Sep 29, 2015 | 81.24 | 81.57 | 80.42 | 81.46 | 2,599,306 | +0.32(+0.39%) |
Sep 28, 2015 | 81.40 | 82.10 | 80.88 | 81.14 | 3,532,407 | -0.68(-0.83%) |
Sep 25, 2015 | 81.56 | 82.39 | 80.65 | 81.82 | 2,372,576 | +0.86(+1.06%) |
Sep 24, 2015 | 80.78 | 81.26 | 80.51 | 80.96 | 2,914,832 | -0.18(-0.22%) |
Sep 23, 2015 | 81.07 | 81.60 | 80.65 | 81.14 | 2,343,573 | +0.08(+0.10%) |
Sep 22, 2015 | 81.28 | 81.60 | 80.81 | 81.05 | 2,841,117 | -1.26(-1.53%) |
Sep 21, 2015 | 82.25 | 83.06 | 81.99 | 82.32 | 2,559,159 | +0.70(+0.86%) |
Sep 18, 2015 | 81.75 | 82.64 | 81.43 | 81.61 | 6,107,901 | -1.64(-1.97%) |
Sep 17, 2015 | 83.48 | 84.45 | 82.91 | 83.25 | 2,169,338 | -0.20(-0.25%) |
Sep 16, 2015 | 82.51 | 83.59 | 82.30 | 83.45 | 2,484,076 | +0.86(+1.04%) |
Sep 15, 2015 | 81.50 | 82.83 | 81.22 | 82.59 | 2,069,041 | +1.29(+1.59%) |
Sep 14, 2015 | 81.54 | 81.76 | 80.87 | 81.30 | 1,956,018 | -0.17(-0.21%) |
Sep 11, 2015 | 80.60 | 81.50 | 80.40 | 81.47 | 1,679,495 | +0.33(+0.40%) |
Sep 10, 2015 | 80.38 | 81.69 | 80.31 | 81.14 | 1,988,191 | +0.50(+0.62%) |
Sep 09, 2015 | 82.09 | 82.28 | 80.50 | 80.65 | 1,942,567 | -0.96(-1.17%) |
Sep 08, 2015 | 81.02 | 81.64 | 80.66 | 81.60 | 2,570,136 | +2.05(+2.57%) |
Sep 04, 2015 | 79.72 | 79.56 | 79.56 | 79.56 | 2,363,260 | -1.31(-1.62%) |
Sep 03, 2015 | 80.70 | 81.47 | 80.57 | 80.87 | 2,928,576 | +0.36(+0.44%) |
Sep 02, 2015 | 80.04 | 80.51 | 79.65 | 80.51 | 2,019,804 | +1.17(+1.48%) |
Sep 01, 2015 | 79.52 | 80.20 | 79.11 | 79.34 | 3,123,654 | -1.68(-2.07%) |
Aug 31, 2015 | 81.17 | 81.58 | 80.83 | 81.01 | 2,373,073 | -0.72(-0.88%) |
Aug 28, 2015 | 82.19 | 82.37 | 81.22 | 81.73 | 2,062,373 | -0.79(-0.96%) |
Aug 27, 2015 | 82.27 | 82.78 | 81.21 | 82.52 | 3,331,394 | +1.14(+1.40%) |
Aug 26, 2015 | 81.44 | 81.62 | 79.42 | 81.38 | 3,197,774 | +1.83(+2.30%) |
Aug 25, 2015 | 81.76 | 82.05 | 79.46 | 79.55 | 3,603,209 | -0.84(-1.04%) |
Aug 24, 2015 | 79.74 | 82.53 | 77.48 | 80.39 | 6,791,755 | -3.38(-4.03%) |
Aug 21, 2015 | 85.50 | 85.66 | 83.71 | 83.76 | 2,818,504 | -2.25(-2.62%) |
Aug 20, 2015 | 86.42 | 86.77 | 85.99 | 86.02 | 1,913,006 | -1.24(-1.42%) |
Aug 19, 2015 | 87.30 | 87.93 | 86.64 | 87.25 | 1,704,249 | -0.49(-0.56%) |
Aug 18, 2015 | 87.62 | 87.87 | 86.90 | 87.74 | 1,093,300 | +0.09(+0.10%) |
Aug 17, 2015 | 87.18 | 87.80 | 86.66 | 87.65 | 1,491,778 | +0.00(+0.00%) |
Aug 14, 2015 | 87.01 | 87.79 | 86.87 | 87.65 | 1,828,864 | +0.62(+0.71%) |
Aug 13, 2015 | 85.66 | 87.61 | 85.09 | 87.03 | 3,966,158 | +1.24(+1.44%) |
Aug 12, 2015 | 85.49 | 85.96 | 84.67 | 85.80 | 2,133,547 | -0.37(-0.43%) |
Aug 11, 2015 | 85.45 | 86.25 | 85.44 | 86.17 | 1,861,721 | +0.06(+0.07%) |
Aug 10, 2015 | 86.34 | 86.76 | 85.92 | 86.12 | 2,354,749 | +0.28(+0.32%) |
Aug 07, 2015 | 85.66 | 85.92 | 85.25 | 85.84 | 1,852,136 | +0.02(+0.02%) |
Aug 06, 2015 | 86.45 | 86.51 | 85.38 | 85.82 | 1,839,969 | -0.50(-0.58%) |
Aug 05, 2015 | 87.17 | 87.46 | 86.12 | 86.33 | 3,477,796 | -0.45(-0.52%) |
Aug 04, 2015 | 86.68 | 87.17 | 86.46 | 86.77 | 2,601,364 | -0.25(-0.29%) |
Aug 03, 2015 | 86.58 | 87.03 | 86.25 | 87.03 | 1,840,377 | +0.67(+0.77%) |
Jul 31, 2015 | 86.94 | 87.15 | 86.28 | 86.36 | 2,160,880 | -0.31(-0.36%) |
Jul 30, 2015 | 86.42 | 86.79 | 86.20 | 86.67 | 1,356,523 | +0.06(+0.07%) |
Jul 29, 2015 | 86.23 | 86.75 | 86.03 | 86.61 | 2,218,724 | +0.40(+0.46%) |
Jul 28, 2015 | 86.26 | 86.34 | 85.59 | 86.21 | 2,338,683 | +0.28(+0.33%) |
Jul 27, 2015 | 84.76 | 86.25 | 84.67 | 85.93 | 2,751,890 | +0.26(+0.30%) |
Jul 24, 2015 | 85.59 | 85.90 | 85.41 | 85.67 | 1,972,248 | -0.02(-0.03%) |
Jul 23, 2015 | 85.77 | 85.93 | 85.35 | 85.69 | 1,927,704 | +0.00(+0.00%) |
Jul 22, 2015 | 85.18 | 86.15 | 85.03 | 85.69 | 2,604,017 | +0.67(+0.78%) |
Jul 21, 2015 | 84.61 | 85.23 | 83.10 | 85.02 | 4,165,043 | +1.52(+1.82%) |
Jul 20, 2015 | 83.75 | 83.88 | 83.43 | 83.50 | 2,159,355 | -0.27(-0.32%) |
Jul 17, 2015 | 83.96 | 84.14 | 83.58 | 83.77 | 1,780,533 | -0.28(-0.34%) |
Jul 16, 2015 | 84.11 | 84.40 | 83.83 | 84.06 | 2,482,282 | +0.71(+0.85%) |
Jul 15, 2015 | 83.00 | 83.48 | 83.00 | 83.35 | 2,135,377 | +0.03(+0.04%) |
Jul 14, 2015 | 82.99 | 83.49 | 82.94 | 83.32 | 1,488,533 | +0.04(+0.05%) |
Jul 13, 2015 | 82.93 | 83.36 | 82.87 | 83.28 | 2,672,571 | +1.08(+1.32%) |
Jul 10, 2015 | 82.45 | 82.48 | 81.93 | 82.19 | 1,505,686 | +0.76(+0.93%) |
Jul 09, 2015 | 81.69 | 82.18 | 81.27 | 81.44 | 3,811,828 | +1.07(+1.33%) |
Jul 08, 2015 | 80.68 | 80.95 | 80.26 | 80.37 | 2,890,432 | -1.03(-1.27%) |
Jul 07, 2015 | 80.56 | 81.50 | 80.00 | 81.40 | 3,338,494 | +0.89(+1.10%) |
Jul 06, 2015 | 80.09 | 80.66 | 79.95 | 80.52 | 2,157,822 | -0.24(-0.29%) |
Jul 02, 2015 | 80.96 | 80.75 | 80.75 | 80.75 | 2,452,963 | -0.06(-0.07%) |