Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 85.86 | 85.86 | 85.02 | 85.74 | 2,617,739 | -0.46(-0.54%) |
Aug 28, 2015 | 86.74 | 87.06 | 85.39 | 86.20 | 2,891,318 | -0.78(-0.90%) |
Aug 27, 2015 | 86.33 | 87.31 | 85.33 | 86.98 | 3,380,482 | +1.50(+1.76%) |
Aug 26, 2015 | 85.32 | 85.81 | 83.57 | 85.48 | 4,342,365 | +1.79(+2.14%) |
Aug 25, 2015 | 87.59 | 87.59 | 83.61 | 83.69 | 4,117,018 | -1.34(-1.58%) |
Aug 24, 2015 | 83.74 | 87.07 | 80.57 | 85.03 | 6,796,292 | -3.15(-3.57%) |
Aug 21, 2015 | 89.57 | 90.01 | 88.14 | 88.18 | 3,199,640 | -2.04(-2.26%) |
Aug 20, 2015 | 91.29 | 91.54 | 90.18 | 90.22 | 2,977,715 | -1.87(-2.03%) |
Aug 19, 2015 | 92.10 | 92.76 | 91.51 | 92.09 | 2,285,245 | -0.63(-0.68%) |
Aug 18, 2015 | 92.14 | 92.77 | 91.89 | 92.72 | 1,739,102 | +0.41(+0.45%) |
Aug 17, 2015 | 91.97 | 92.69 | 91.42 | 92.31 | 1,657,676 | +0.27(+0.29%) |
Aug 14, 2015 | 91.64 | 92.08 | 91.30 | 92.04 | 1,580,147 | +0.58(+0.63%) |
Aug 13, 2015 | 90.57 | 91.92 | 90.32 | 91.46 | 1,806,480 | -0.13(-0.14%) |
Aug 12, 2015 | 91.75 | 91.81 | 90.48 | 91.59 | 2,164,447 | -0.71(-0.77%) |
Aug 11, 2015 | 91.65 | 92.77 | 91.65 | 92.30 | 2,144,389 | -0.11(-0.12%) |
Aug 10, 2015 | 92.82 | 93.19 | 92.19 | 92.41 | 1,894,342 | +0.21(+0.23%) |
Aug 07, 2015 | 92.27 | 92.33 | 91.76 | 92.20 | 1,746,749 | -0.23(-0.25%) |
Aug 06, 2015 | 93.39 | 93.43 | 92.07 | 92.44 | 2,325,704 | -0.83(-0.89%) |
Aug 05, 2015 | 93.09 | 93.69 | 92.74 | 93.27 | 2,853,374 | +0.64(+0.69%) |
Aug 04, 2015 | 92.84 | 93.31 | 92.55 | 92.63 | 2,821,506 | -0.31(-0.33%) |
Aug 03, 2015 | 91.21 | 93.01 | 91.10 | 92.94 | 3,169,538 | +1.65(+1.81%) |
Jul 31, 2015 | 92.29 | 92.49 | 91.12 | 91.29 | 4,803,519 | +0.15(+0.17%) |
Jul 30, 2015 | 90.30 | 91.26 | 90.30 | 91.14 | 1,825,336 | +0.50(+0.56%) |
Jul 29, 2015 | 90.24 | 90.99 | 89.89 | 90.63 | 2,285,577 | +0.31(+0.34%) |
Jul 28, 2015 | 90.19 | 90.42 | 89.74 | 90.32 | 3,043,911 | +0.52(+0.58%) |
Jul 27, 2015 | 89.06 | 90.65 | 89.05 | 89.80 | 3,583,079 | +0.47(+0.53%) |
Jul 24, 2015 | 89.12 | 89.88 | 89.02 | 89.33 | 2,456,369 | -0.01(-0.01%) |
Jul 23, 2015 | 89.40 | 89.90 | 88.41 | 89.34 | 3,809,862 | -0.12(-0.13%) |
Jul 22, 2015 | 89.07 | 89.58 | 87.95 | 89.46 | 5,460,171 | +2.27(+2.61%) |
Jul 21, 2015 | 87.55 | 87.71 | 86.65 | 87.18 | 3,733,974 | -0.29(-0.33%) |
Jul 20, 2015 | 87.33 | 87.61 | 87.06 | 87.47 | 2,530,641 | +0.07(+0.08%) |
Jul 17, 2015 | 87.64 | 87.64 | 86.75 | 87.40 | 2,025,973 | -0.18(-0.21%) |
Jul 16, 2015 | 87.90 | 87.97 | 87.28 | 87.59 | 3,287,916 | +0.49(+0.56%) |
Jul 15, 2015 | 86.91 | 87.38 | 86.13 | 87.10 | 4,526,539 | +0.13(+0.14%) |
Jul 14, 2015 | 87.22 | 87.46 | 86.62 | 86.97 | 3,221,679 | -0.50(-0.58%) |
Jul 13, 2015 | 87.95 | 88.09 | 87.15 | 87.48 | 2,008,254 | +0.33(+0.38%) |
Jul 10, 2015 | 87.88 | 87.88 | 86.86 | 87.15 | 2,864,781 | +0.29(+0.34%) |
Jul 09, 2015 | 87.42 | 87.48 | 86.38 | 86.86 | 3,579,512 | +0.71(+0.83%) |
Jul 08, 2015 | 87.03 | 87.27 | 85.97 | 86.14 | 3,330,127 | -1.53(-1.74%) |
Jul 07, 2015 | 86.92 | 87.77 | 86.11 | 87.67 | 4,552,223 | +0.95(+1.09%) |
Jul 06, 2015 | 86.15 | 87.10 | 86.06 | 86.72 | 3,549,818 | -0.34(-0.40%) |
Jul 02, 2015 | 84.59 | 87.06 | 87.06 | 87.06 | 6,634,882 | +1.05(+1.22%) |
Jul 01, 2015 | 92.15 | 93.02 | 85.06 | 86.02 | 21,026,960 | +0.68(+0.80%) |
Jun 30, 2015 | 86.15 | 86.22 | 85.27 | 85.34 | 2,117,800 | +0.07(+0.08%) |
Jun 29, 2015 | 86.35 | 86.51 | 85.17 | 85.27 | 2,820,352 | -1.57(-1.81%) |
Jun 26, 2015 | 85.39 | 87.27 | 83.55 | 86.84 | 3,137,213 | +1.17(+1.36%) |
Jun 25, 2015 | 86.03 | 86.88 | 85.26 | 85.67 | 7,410,469 | -2.07(-2.36%) |
Jun 24, 2015 | 88.53 | 88.60 | 87.73 | 87.74 | 1,690,771 | -0.98(-1.11%) |
Jun 23, 2015 | 88.79 | 89.40 | 88.31 | 88.72 | 1,019,625 | +0.23(+0.26%) |
Jun 22, 2015 | 88.78 | 88.99 | 88.23 | 88.49 | 1,051,874 | +0.10(+0.11%) |
Jun 19, 2015 | 89.39 | 89.64 | 88.34 | 88.39 | 1,636,038 | -1.38(-1.53%) |
Jun 18, 2015 | 88.52 | 89.92 | 88.52 | 89.77 | 1,466,446 | +1.11(+1.25%) |
Jun 17, 2015 | 88.83 | 89.07 | 88.06 | 88.66 | 1,173,822 | +0.04(+0.05%) |
Jun 16, 2015 | 87.82 | 88.82 | 87.73 | 88.62 | 1,402,807 | +0.71(+0.81%) |
Jun 15, 2015 | 87.11 | 88.29 | 86.97 | 87.91 | 1,719,009 | -0.04(-0.05%) |
Jun 12, 2015 | 88.04 | 88.32 | 87.61 | 87.95 | 993,163 | -0.43(-0.48%) |
Jun 11, 2015 | 87.61 | 88.63 | 87.55 | 88.37 | 1,215,100 | +0.78(+0.89%) |
Jun 10, 2015 | 86.86 | 88.02 | 86.74 | 87.60 | 1,699,178 | +1.28(+1.49%) |
Jun 09, 2015 | 86.11 | 86.52 | 85.59 | 86.31 | 3,217,297 | +0.18(+0.21%) |
Jun 08, 2015 | 87.22 | 87.60 | 86.11 | 86.13 | 1,732,746 | -1.15(-1.32%) |
Jun 05, 2015 | 88.43 | 88.81 | 87.06 | 87.28 | 2,495,780 | -0.94(-1.07%) |
Jun 04, 2015 | 88.38 | 89.12 | 88.11 | 88.22 | 1,805,807 | -0.89(-1.00%) |
Jun 03, 2015 | 89.13 | 89.26 | 88.63 | 89.12 | 1,328,411 | +0.43(+0.48%) |
Jun 02, 2015 | 88.46 | 89.01 | 88.23 | 88.69 | 1,092,342 | +0.00(+0.00%) |