Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 82.19 | 82.20 | 81.32 | 81.52 | 3,120,705 | +0.05(+0.06%) |
Sep 29, 2015 | 81.26 | 81.59 | 80.44 | 81.47 | 2,598,753 | +0.32(+0.39%) |
Sep 28, 2015 | 81.42 | 82.12 | 80.90 | 81.15 | 3,531,656 | -0.68(-0.83%) |
Sep 25, 2015 | 81.58 | 82.41 | 80.66 | 81.83 | 2,372,072 | +0.86(+1.06%) |
Sep 24, 2015 | 80.79 | 81.28 | 80.53 | 80.97 | 2,914,213 | -0.18(-0.22%) |
Sep 23, 2015 | 81.09 | 81.62 | 80.66 | 81.15 | 2,343,074 | +0.08(+0.10%) |
Sep 22, 2015 | 81.30 | 81.62 | 80.83 | 81.07 | 2,840,512 | -1.26(-1.53%) |
Sep 21, 2015 | 82.27 | 83.08 | 82.01 | 82.33 | 2,558,615 | +0.70(+0.86%) |
Sep 18, 2015 | 81.77 | 82.65 | 81.45 | 81.63 | 6,106,602 | -1.64(-1.97%) |
Sep 17, 2015 | 83.50 | 84.47 | 82.93 | 83.27 | 2,168,877 | -0.20(-0.25%) |
Sep 16, 2015 | 82.53 | 83.61 | 82.32 | 83.47 | 2,483,548 | +0.86(+1.04%) |
Sep 15, 2015 | 81.51 | 82.85 | 81.24 | 82.61 | 2,068,601 | +1.29(+1.59%) |
Sep 14, 2015 | 81.56 | 81.78 | 80.89 | 81.32 | 1,955,602 | -0.17(-0.21%) |
Sep 11, 2015 | 80.62 | 81.51 | 80.42 | 81.49 | 1,679,138 | +0.33(+0.40%) |
Sep 10, 2015 | 80.40 | 81.70 | 80.32 | 81.16 | 1,987,769 | +0.50(+0.62%) |
Sep 09, 2015 | 82.11 | 82.29 | 80.52 | 80.66 | 1,942,154 | -0.96(-1.17%) |
Sep 08, 2015 | 81.04 | 81.65 | 80.68 | 81.62 | 2,569,590 | +2.05(+2.57%) |
Sep 04, 2015 | 79.74 | 79.57 | 79.57 | 79.57 | 2,362,757 | -1.31(-1.62%) |
Sep 03, 2015 | 80.72 | 81.49 | 80.59 | 80.88 | 2,927,952 | +0.36(+0.44%) |
Sep 02, 2015 | 80.05 | 80.53 | 79.67 | 80.53 | 2,019,374 | +1.17(+1.48%) |
Sep 01, 2015 | 79.53 | 80.22 | 79.13 | 79.35 | 3,122,989 | -1.68(-2.07%) |
Aug 31, 2015 | 81.18 | 81.60 | 80.84 | 81.03 | 2,372,568 | -0.72(-0.88%) |
Aug 28, 2015 | 82.21 | 82.39 | 81.23 | 81.75 | 2,061,934 | -0.79(-0.96%) |
Aug 27, 2015 | 82.28 | 82.80 | 81.23 | 82.54 | 3,330,685 | +1.14(+1.40%) |
Aug 26, 2015 | 81.45 | 81.63 | 79.43 | 81.40 | 3,197,093 | +1.83(+2.30%) |
Aug 25, 2015 | 81.78 | 82.06 | 79.48 | 79.56 | 3,602,443 | -0.84(-1.04%) |
Aug 24, 2015 | 79.76 | 82.54 | 77.50 | 80.40 | 6,790,310 | -3.38(-4.03%) |
Aug 21, 2015 | 85.52 | 85.68 | 83.72 | 83.78 | 2,817,905 | -2.25(-2.62%) |
Aug 20, 2015 | 86.43 | 86.79 | 86.00 | 86.04 | 1,912,599 | -1.24(-1.42%) |
Aug 19, 2015 | 87.32 | 87.95 | 86.66 | 87.27 | 1,703,886 | -0.49(-0.56%) |
Aug 18, 2015 | 87.64 | 87.89 | 86.92 | 87.76 | 1,093,067 | +0.09(+0.10%) |
Aug 17, 2015 | 87.20 | 87.82 | 86.68 | 87.67 | 1,491,461 | +0.00(+0.00%) |
Aug 14, 2015 | 87.03 | 87.81 | 86.89 | 87.67 | 1,828,475 | +0.62(+0.71%) |
Aug 13, 2015 | 85.68 | 87.63 | 85.10 | 87.05 | 3,965,314 | +1.24(+1.44%) |
Aug 12, 2015 | 85.51 | 85.98 | 84.69 | 85.82 | 2,133,093 | -0.37(-0.43%) |
Aug 11, 2015 | 85.47 | 86.27 | 85.46 | 86.19 | 1,861,324 | +0.06(+0.07%) |
Aug 10, 2015 | 86.35 | 86.78 | 85.94 | 86.13 | 2,354,248 | +0.28(+0.32%) |
Aug 07, 2015 | 85.68 | 85.94 | 85.27 | 85.86 | 1,851,742 | +0.02(+0.02%) |
Aug 06, 2015 | 86.47 | 86.52 | 85.40 | 85.84 | 1,839,578 | -0.50(-0.58%) |
Aug 05, 2015 | 87.18 | 87.48 | 86.14 | 86.35 | 3,477,056 | -0.45(-0.52%) |
Aug 04, 2015 | 86.70 | 87.18 | 86.48 | 86.79 | 2,600,810 | -0.25(-0.29%) |
Aug 03, 2015 | 86.60 | 87.05 | 86.27 | 87.05 | 1,839,986 | +0.67(+0.77%) |
Jul 31, 2015 | 86.96 | 87.17 | 86.30 | 86.38 | 2,160,420 | -0.31(-0.36%) |
Jul 30, 2015 | 86.44 | 86.81 | 86.22 | 86.69 | 1,356,235 | +0.06(+0.07%) |
Jul 29, 2015 | 86.25 | 86.77 | 86.04 | 86.63 | 2,218,252 | +0.40(+0.46%) |
Jul 28, 2015 | 86.28 | 86.36 | 85.61 | 86.23 | 2,338,186 | +0.28(+0.33%) |
Jul 27, 2015 | 84.78 | 86.26 | 84.69 | 85.95 | 2,751,305 | +0.26(+0.30%) |
Jul 24, 2015 | 85.60 | 85.91 | 85.43 | 85.69 | 1,971,828 | -0.02(-0.03%) |
Jul 23, 2015 | 85.78 | 85.95 | 85.37 | 85.71 | 1,927,294 | +0.00(+0.00%) |
Jul 22, 2015 | 85.20 | 86.17 | 85.05 | 85.71 | 2,603,463 | +0.67(+0.78%) |
Jul 21, 2015 | 84.63 | 85.25 | 83.12 | 85.04 | 4,164,156 | +1.52(+1.82%) |
Jul 20, 2015 | 83.77 | 83.90 | 83.45 | 83.52 | 2,158,895 | -0.27(-0.32%) |
Jul 17, 2015 | 83.98 | 84.16 | 83.59 | 83.79 | 1,780,154 | -0.28(-0.34%) |
Jul 16, 2015 | 84.12 | 84.42 | 83.85 | 84.07 | 2,481,753 | +0.71(+0.85%) |
Jul 15, 2015 | 83.02 | 83.50 | 83.02 | 83.37 | 2,134,922 | +0.03(+0.04%) |
Jul 14, 2015 | 83.01 | 83.50 | 82.96 | 83.33 | 1,488,216 | +0.04(+0.05%) |
Jul 13, 2015 | 82.94 | 83.37 | 82.89 | 83.29 | 2,672,003 | +1.08(+1.32%) |
Jul 10, 2015 | 82.46 | 82.50 | 81.95 | 82.21 | 1,505,365 | +0.76(+0.93%) |
Jul 09, 2015 | 81.71 | 82.20 | 81.29 | 81.45 | 3,811,017 | +1.07(+1.33%) |
Jul 08, 2015 | 80.70 | 80.97 | 80.27 | 80.39 | 2,889,817 | -1.03(-1.27%) |
Jul 07, 2015 | 80.57 | 81.52 | 80.01 | 81.42 | 3,337,784 | +0.89(+1.10%) |
Jul 06, 2015 | 80.11 | 80.68 | 79.96 | 80.53 | 2,157,363 | -0.24(-0.29%) |
Jul 02, 2015 | 80.98 | 80.77 | 80.77 | 80.77 | 2,452,441 | -0.06(-0.07%) |