Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 85.39 | 85.48 | 84.21 | 85.32 | 4,805,923 | +1.29(+1.53%) |
Sep 29, 2015 | 83.94 | 84.78 | 83.32 | 84.03 | 4,754,573 | +0.39(+0.46%) |
Sep 28, 2015 | 86.12 | 86.24 | 83.46 | 83.64 | 5,246,392 | -2.79(-3.23%) |
Sep 25, 2015 | 87.18 | 87.19 | 85.87 | 86.43 | 4,099,235 | +0.17(+0.20%) |
Sep 24, 2015 | 86.54 | 86.69 | 85.31 | 86.26 | 3,711,700 | -0.97(-1.11%) |
Sep 23, 2015 | 87.01 | 87.80 | 86.92 | 87.23 | 2,700,951 | +0.07(+0.08%) |
Sep 22, 2015 | 86.84 | 87.39 | 86.54 | 87.16 | 3,651,728 | -0.93(-1.05%) |
Sep 21, 2015 | 87.92 | 89.06 | 87.65 | 88.09 | 4,222,127 | +0.85(+0.98%) |
Sep 18, 2015 | 87.14 | 88.35 | 86.95 | 87.24 | 8,812,484 | -1.00(-1.14%) |
Sep 17, 2015 | 87.71 | 89.79 | 87.69 | 88.24 | 4,886,818 | +0.45(+0.52%) |
Sep 16, 2015 | 87.40 | 87.83 | 86.97 | 87.79 | 4,360,993 | +0.59(+0.67%) |
Sep 15, 2015 | 86.42 | 87.67 | 85.37 | 87.20 | 4,933,086 | +1.11(+1.29%) |
Sep 14, 2015 | 86.42 | 86.58 | 85.72 | 86.09 | 3,950,925 | -0.39(-0.45%) |
Sep 11, 2015 | 84.74 | 86.55 | 84.69 | 86.48 | 4,829,738 | +1.58(+1.86%) |
Sep 10, 2015 | 85.01 | 85.86 | 84.78 | 84.90 | 7,784,632 | -0.27(-0.32%) |
Sep 09, 2015 | 86.34 | 88.56 | 84.99 | 85.18 | 8,574,807 | -2.77(-3.15%) |
Sep 08, 2015 | 87.30 | 88.17 | 86.70 | 87.95 | 4,411,373 | +2.24(+2.62%) |
Sep 04, 2015 | 85.91 | 85.71 | 85.71 | 85.71 | 3,797,773 | -1.06(-1.22%) |
Sep 03, 2015 | 86.14 | 87.43 | 86.09 | 86.77 | 3,821,536 | +1.16(+1.35%) |
Sep 02, 2015 | 85.36 | 85.74 | 84.25 | 85.61 | 5,466,127 | +1.31(+1.55%) |
Sep 01, 2015 | 85.26 | 86.19 | 83.82 | 84.30 | 6,698,405 | -3.14(-3.59%) |
Aug 31, 2015 | 88.44 | 88.65 | 87.10 | 87.45 | 5,241,753 | -1.62(-1.82%) |
Aug 28, 2015 | 88.70 | 89.15 | 88.10 | 89.07 | 3,313,136 | +0.03(+0.03%) |
Aug 27, 2015 | 88.19 | 89.19 | 87.14 | 89.04 | 5,741,270 | +2.22(+2.55%) |
Aug 26, 2015 | 84.17 | 86.97 | 83.26 | 86.82 | 6,959,906 | +4.63(+5.63%) |
Aug 25, 2015 | 85.99 | 86.05 | 82.04 | 82.19 | 6,971,895 | -0.96(-1.15%) |
Aug 24, 2015 | 80.94 | 85.72 | 70.63 | 83.15 | 12,011,434 | -2.70(-3.14%) |
Aug 21, 2015 | 88.55 | 88.92 | 85.81 | 85.85 | 8,442,016 | -3.67(-4.10%) |
Aug 20, 2015 | 90.86 | 91.00 | 89.48 | 89.52 | 5,158,179 | -1.93(-2.11%) |
Aug 19, 2015 | 91.97 | 92.29 | 91.04 | 91.45 | 3,947,377 | -0.95(-1.02%) |
Aug 18, 2015 | 92.47 | 92.88 | 92.30 | 92.40 | 2,339,644 | -0.25(-0.27%) |
Aug 17, 2015 | 92.36 | 92.73 | 91.64 | 92.65 | 2,560,297 | -0.03(-0.03%) |
Aug 14, 2015 | 92.05 | 92.84 | 91.70 | 92.67 | 1,953,885 | +0.62(+0.68%) |
Aug 13, 2015 | 92.11 | 92.68 | 91.43 | 92.05 | 2,578,433 | +0.18(+0.20%) |
Aug 12, 2015 | 91.41 | 92.15 | 90.19 | 91.87 | 4,149,552 | -0.15(-0.16%) |
Aug 11, 2015 | 92.02 | 92.56 | 91.55 | 92.02 | 4,413,916 | -0.83(-0.90%) |
Aug 10, 2015 | 93.13 | 93.89 | 92.59 | 92.85 | 3,639,390 | +0.29(+0.32%) |
Aug 07, 2015 | 91.92 | 92.58 | 91.41 | 92.56 | 3,290,176 | +0.58(+0.63%) |
Aug 06, 2015 | 93.31 | 93.36 | 91.76 | 91.98 | 4,342,256 | -1.05(-1.13%) |
Aug 05, 2015 | 92.85 | 93.47 | 92.58 | 93.03 | 3,492,851 | +0.92(+1.00%) |
Aug 04, 2015 | 92.26 | 93.06 | 91.96 | 92.12 | 3,143,604 | -0.13(-0.14%) |
Aug 03, 2015 | 92.53 | 92.66 | 91.18 | 92.25 | 3,158,057 | +0.04(+0.04%) |
Jul 31, 2015 | 93.39 | 93.52 | 92.09 | 92.21 | 4,179,394 | -0.96(-1.03%) |
Jul 30, 2015 | 91.49 | 93.55 | 90.99 | 93.17 | 4,655,298 | +1.59(+1.74%) |
Jul 29, 2015 | 89.37 | 92.73 | 88.04 | 91.58 | 12,064,524 | +1.49(+1.65%) |
Jul 28, 2015 | 90.00 | 90.38 | 89.66 | 90.09 | 6,894,500 | +0.73(+0.82%) |
Jul 27, 2015 | 90.38 | 90.72 | 89.28 | 89.36 | 4,794,390 | -1.36(-1.50%) |
Jul 24, 2015 | 92.12 | 92.30 | 90.43 | 90.72 | 7,182,594 | +0.63(+0.70%) |
Jul 23, 2015 | 91.74 | 91.80 | 89.81 | 90.09 | 5,170,804 | -1.63(-1.78%) |
Jul 22, 2015 | 91.17 | 92.17 | 91.03 | 91.72 | 4,024,344 | +0.16(+0.18%) |
Jul 21, 2015 | 92.02 | 92.21 | 91.19 | 91.56 | 4,052,111 | -0.52(-0.57%) |
Jul 20, 2015 | 91.41 | 92.55 | 91.27 | 92.08 | 4,882,388 | +1.12(+1.23%) |
Jul 17, 2015 | 90.47 | 91.13 | 89.42 | 90.96 | 2,879,771 | +0.25(+0.27%) |
Jul 16, 2015 | 90.65 | 90.86 | 90.37 | 90.71 | 3,274,898 | +0.54(+0.60%) |
Jul 15, 2015 | 90.42 | 90.51 | 89.61 | 90.17 | 4,193,026 | -0.02(-0.02%) |
Jul 14, 2015 | 90.60 | 90.79 | 90.08 | 90.19 | 3,325,476 | -0.22(-0.24%) |
Jul 13, 2015 | 90.29 | 90.60 | 90.04 | 90.41 | 3,648,676 | +0.83(+0.93%) |
Jul 10, 2015 | 89.42 | 89.94 | 89.07 | 89.58 | 2,874,969 | +1.50(+1.70%) |
Jul 09, 2015 | 88.74 | 89.12 | 88.03 | 88.08 | 3,153,926 | +0.52(+0.59%) |
Jul 08, 2015 | 88.02 | 88.30 | 87.40 | 87.56 | 4,612,980 | -1.33(-1.49%) |
Jul 07, 2015 | 89.50 | 89.50 | 87.37 | 88.89 | 5,132,912 | -0.45(-0.50%) |
Jul 06, 2015 | 88.27 | 89.48 | 88.11 | 89.33 | 3,218,634 | +0.26(+0.30%) |
Jul 02, 2015 | 89.30 | 89.07 | 89.07 | 89.07 | 3,210,949 | -0.25(-0.28%) |