Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 81.59 | 82.00 | 81.24 | 81.43 | 2,360,870 | -0.72(-0.88%) |
Aug 28, 2015 | 82.62 | 82.80 | 81.64 | 82.15 | 2,051,767 | -0.79(-0.96%) |
Aug 27, 2015 | 82.69 | 83.21 | 81.63 | 82.94 | 3,314,262 | +1.15(+1.40%) |
Aug 26, 2015 | 81.86 | 82.04 | 79.83 | 81.80 | 3,181,329 | +1.84(+2.30%) |
Aug 25, 2015 | 82.18 | 82.47 | 79.87 | 79.96 | 3,584,680 | -0.84(-1.04%) |
Aug 24, 2015 | 80.15 | 82.95 | 77.88 | 80.80 | 6,756,829 | -3.39(-4.03%) |
Aug 21, 2015 | 85.95 | 86.10 | 84.14 | 84.20 | 2,804,010 | -2.27(-2.62%) |
Aug 20, 2015 | 86.86 | 87.22 | 86.43 | 86.46 | 1,903,169 | -1.24(-1.42%) |
Aug 19, 2015 | 87.75 | 88.38 | 87.09 | 87.71 | 1,695,485 | -0.49(-0.56%) |
Aug 18, 2015 | 88.07 | 88.33 | 87.35 | 88.20 | 1,087,678 | +0.09(+0.10%) |
Aug 17, 2015 | 87.63 | 88.25 | 87.11 | 88.11 | 1,484,107 | +0.00(+0.00%) |
Aug 14, 2015 | 87.46 | 88.25 | 87.32 | 88.11 | 1,819,460 | +0.62(+0.71%) |
Aug 13, 2015 | 86.10 | 88.07 | 85.53 | 87.48 | 3,945,762 | +1.24(+1.44%) |
Aug 12, 2015 | 85.93 | 86.41 | 85.11 | 86.24 | 2,122,575 | -0.38(-0.43%) |
Aug 11, 2015 | 85.89 | 86.70 | 85.88 | 86.62 | 1,852,147 | +0.06(+0.07%) |
Aug 10, 2015 | 86.78 | 87.21 | 86.36 | 86.56 | 2,342,640 | +0.28(+0.32%) |
Aug 07, 2015 | 86.10 | 86.36 | 85.69 | 86.28 | 1,842,611 | +0.02(+0.02%) |
Aug 06, 2015 | 86.90 | 86.95 | 85.82 | 86.27 | 1,830,507 | -0.51(-0.58%) |
Aug 05, 2015 | 87.62 | 87.91 | 86.57 | 86.77 | 3,459,912 | -0.45(-0.52%) |
Aug 04, 2015 | 87.12 | 87.62 | 86.91 | 87.22 | 2,587,986 | -0.25(-0.29%) |
Aug 03, 2015 | 87.03 | 87.48 | 86.70 | 87.48 | 1,830,913 | +0.67(+0.77%) |
Jul 31, 2015 | 87.39 | 87.60 | 86.72 | 86.81 | 2,149,767 | -0.31(-0.36%) |
Jul 30, 2015 | 86.87 | 87.24 | 86.64 | 87.12 | 1,349,547 | +0.06(+0.07%) |
Jul 29, 2015 | 86.67 | 87.20 | 86.47 | 87.06 | 2,207,314 | +0.40(+0.46%) |
Jul 28, 2015 | 86.71 | 86.79 | 86.04 | 86.66 | 2,326,657 | +0.29(+0.33%) |
Jul 27, 2015 | 85.20 | 86.69 | 85.11 | 86.37 | 2,737,739 | +0.26(+0.30%) |
Jul 24, 2015 | 86.03 | 86.34 | 85.85 | 86.11 | 1,962,105 | -0.02(-0.03%) |
Jul 23, 2015 | 86.21 | 86.37 | 85.79 | 86.14 | 1,917,791 | +0.00(+0.00%) |
Jul 22, 2015 | 85.62 | 86.59 | 85.47 | 86.14 | 2,590,626 | +0.67(+0.78%) |
Jul 21, 2015 | 85.05 | 85.67 | 83.53 | 85.46 | 4,143,624 | +1.53(+1.82%) |
Jul 20, 2015 | 84.18 | 84.32 | 83.86 | 83.93 | 2,148,250 | -0.27(-0.32%) |
Jul 17, 2015 | 84.39 | 84.57 | 84.01 | 84.20 | 1,771,376 | -0.29(-0.34%) |
Jul 16, 2015 | 84.54 | 84.83 | 84.26 | 84.49 | 2,469,517 | +0.71(+0.85%) |
Jul 15, 2015 | 83.43 | 83.91 | 83.43 | 83.78 | 2,124,396 | +0.03(+0.04%) |
Jul 14, 2015 | 83.42 | 83.92 | 83.37 | 83.75 | 1,480,878 | +0.04(+0.05%) |
Jul 13, 2015 | 83.35 | 83.79 | 83.30 | 83.71 | 2,658,828 | +1.09(+1.32%) |
Jul 10, 2015 | 82.87 | 82.90 | 82.36 | 82.62 | 1,497,943 | +0.76(+0.93%) |
Jul 09, 2015 | 82.11 | 82.61 | 81.69 | 81.86 | 3,792,226 | +1.07(+1.33%) |
Jul 08, 2015 | 81.10 | 81.37 | 80.67 | 80.79 | 2,875,568 | -1.04(-1.27%) |
Jul 07, 2015 | 80.97 | 81.92 | 80.41 | 81.82 | 3,321,326 | +0.89(+1.10%) |
Jul 06, 2015 | 80.51 | 81.08 | 80.36 | 80.93 | 2,146,726 | -0.24(-0.29%) |
Jul 02, 2015 | 81.38 | 81.17 | 81.17 | 81.17 | 2,440,349 | -0.06(-0.07%) |
Jul 01, 2015 | 81.51 | 82.16 | 80.61 | 81.23 | 4,215,116 | +2.16(+2.73%) |
Jun 30, 2015 | 79.09 | 79.44 | 78.41 | 79.07 | 3,364,363 | +0.43(+0.54%) |
Jun 29, 2015 | 79.43 | 79.73 | 78.61 | 78.64 | 2,223,242 | -1.46(-1.82%) |
Jun 26, 2015 | 80.31 | 80.62 | 79.93 | 80.10 | 2,520,349 | +0.09(+0.11%) |
Jun 25, 2015 | 80.47 | 80.83 | 79.96 | 80.01 | 1,716,183 | -0.79(-0.98%) |
Jun 24, 2015 | 81.63 | 81.75 | 80.80 | 80.80 | 1,714,529 | -1.00(-1.22%) |
Jun 23, 2015 | 82.08 | 82.29 | 81.37 | 81.80 | 1,351,088 | -0.03(-0.04%) |
Jun 22, 2015 | 82.14 | 82.24 | 81.64 | 81.83 | 1,544,065 | +0.48(+0.59%) |
Jun 19, 2015 | 82.75 | 82.90 | 81.20 | 81.35 | 3,685,766 | -1.65(-1.99%) |
Jun 18, 2015 | 81.87 | 83.19 | 81.87 | 83.00 | 2,685,273 | +1.38(+1.69%) |
Jun 17, 2015 | 81.67 | 81.95 | 81.04 | 81.62 | 1,498,794 | +0.24(+0.29%) |
Jun 16, 2015 | 80.48 | 81.61 | 80.48 | 81.38 | 1,755,738 | +0.57(+0.71%) |
Jun 15, 2015 | 80.79 | 81.26 | 80.34 | 80.81 | 1,782,414 | -0.56(-0.68%) |
Jun 12, 2015 | 81.51 | 81.73 | 80.93 | 81.37 | 1,743,415 | -0.54(-0.66%) |
Jun 11, 2015 | 81.04 | 82.05 | 80.99 | 81.91 | 2,089,499 | +0.78(+0.96%) |
Jun 10, 2015 | 80.20 | 81.73 | 80.20 | 81.13 | 2,312,301 | +1.13(+1.41%) |
Jun 09, 2015 | 80.17 | 80.52 | 79.79 | 80.00 | 2,302,554 | +0.03(+0.04%) |
Jun 08, 2015 | 80.90 | 81.06 | 79.94 | 79.97 | 2,992,332 | -0.77(-0.95%) |
Jun 05, 2015 | 81.75 | 81.92 | 80.71 | 80.74 | 2,219,114 | -0.73(-0.90%) |
Jun 04, 2015 | 81.39 | 82.29 | 81.27 | 81.47 | 2,014,596 | -0.65(-0.79%) |
Jun 03, 2015 | 81.96 | 82.43 | 81.53 | 82.12 | 2,249,121 | +0.55(+0.68%) |
Jun 02, 2015 | 81.92 | 82.11 | 81.48 | 81.57 | 3,009,359 | -0.55(-0.67%) |