Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.97 | 80.60 | 79.82 | 80.32 | 55,710 | -0.16(-0.20%) |
Aug 28, 2015 | 80.10 | 80.54 | 79.92 | 80.48 | 69,252 | -0.50(-0.62%) |
Aug 27, 2015 | 80.75 | 81.35 | 80.27 | 80.98 | 187,811 | +1.38(+1.73%) |
Aug 26, 2015 | 79.24 | 79.63 | 77.92 | 79.61 | 116,986 | +2.02(+2.60%) |
Aug 25, 2015 | 79.70 | 79.89 | 77.55 | 77.59 | 109,791 | +0.28(+0.36%) |
Aug 24, 2015 | 76.45 | 78.87 | 75.00 | 77.31 | 141,547 | -0.58(-0.74%) |
Aug 21, 2015 | 79.58 | 80.03 | 77.35 | 77.89 | 102,023 | -1.11(-1.41%) |
Aug 20, 2015 | 80.95 | 80.95 | 79.00 | 79.00 | 115,885 | -2.58(-3.16%) |
Aug 19, 2015 | 81.17 | 81.92 | 80.76 | 81.58 | 55,591 | -1.27(-1.53%) |
Aug 18, 2015 | 83.12 | 83.29 | 82.77 | 82.85 | 118,860 | -1.25(-1.48%) |
Aug 17, 2015 | 83.47 | 84.11 | 83.13 | 84.09 | 47,126 | -1.00(-1.17%) |
Aug 14, 2015 | 84.71 | 85.26 | 84.55 | 85.09 | 24,936 | -0.19(-0.22%) |
Aug 13, 2015 | 85.58 | 85.75 | 85.22 | 85.28 | 58,154 | -1.30(-1.50%) |
Aug 12, 2015 | 85.91 | 86.67 | 85.10 | 86.58 | 67,235 | -1.47(-1.68%) |
Aug 11, 2015 | 88.60 | 88.75 | 87.43 | 88.05 | 46,268 | -2.58(-2.85%) |
Aug 10, 2015 | 89.73 | 90.83 | 89.73 | 90.63 | 42,011 | +1.37(+1.53%) |
Aug 07, 2015 | 88.48 | 89.26 | 88.48 | 89.26 | 33,897 | +0.28(+0.31%) |
Aug 06, 2015 | 89.00 | 89.10 | 88.59 | 88.98 | 45,505 | +0.70(+0.79%) |
Aug 05, 2015 | 88.35 | 88.70 | 88.04 | 88.28 | 32,314 | +1.76(+2.03%) |
Aug 04, 2015 | 86.86 | 87.03 | 86.25 | 86.52 | 43,481 | -0.07(-0.08%) |
Aug 03, 2015 | 87.00 | 87.01 | 86.18 | 86.59 | 35,392 | +0.34(+0.39%) |
Jul 31, 2015 | 86.50 | 87.00 | 86.10 | 86.25 | 102,364 | +1.37(+1.61%) |
Jul 30, 2015 | 84.56 | 84.88 | 83.80 | 84.88 | 29,729 | -0.50(-0.59%) |
Jul 29, 2015 | 85.22 | 86.09 | 85.19 | 85.38 | 35,057 | -0.52(-0.61%) |
Jul 28, 2015 | 85.74 | 85.95 | 85.16 | 85.90 | 30,494 | +0.70(+0.82%) |
Jul 27, 2015 | 85.13 | 85.62 | 84.79 | 85.20 | 75,828 | -1.36(-1.57%) |
Jul 24, 2015 | 86.97 | 87.50 | 86.26 | 86.56 | 195,455 | -4.19(-4.62%) |
Jul 23, 2015 | 90.98 | 91.08 | 90.44 | 90.75 | 86,403 | +0.38(+0.43%) |
Jul 22, 2015 | 90.25 | 90.81 | 89.88 | 90.37 | 48,260 | -1.84(-2.00%) |
Jul 21, 2015 | 91.94 | 92.38 | 91.85 | 92.21 | 58,733 | -0.20(-0.22%) |
Jul 20, 2015 | 92.85 | 92.85 | 92.25 | 92.41 | 68,657 | +0.91(+0.99%) |
Jul 17, 2015 | 91.87 | 91.92 | 91.19 | 91.50 | 42,574 | -0.90(-0.97%) |
Jul 16, 2015 | 92.93 | 93.13 | 92.25 | 92.40 | 58,218 | +0.72(+0.79%) |
Jul 15, 2015 | 91.64 | 92.29 | 91.02 | 91.68 | 30,078 | -0.43(-0.47%) |
Jul 14, 2015 | 91.91 | 92.32 | 91.63 | 92.11 | 140,304 | +0.64(+0.70%) |
Jul 13, 2015 | 91.89 | 91.95 | 91.21 | 91.47 | 38,426 | -0.23(-0.25%) |
Jul 10, 2015 | 91.04 | 91.88 | 90.65 | 91.70 | 51,235 | +5.14(+5.94%) |
Jul 09, 2015 | 86.33 | 87.11 | 86.18 | 86.56 | 53,328 | +1.78(+2.10%) |
Jul 08, 2015 | 85.03 | 85.41 | 84.48 | 84.78 | 37,142 | -0.80(-0.94%) |
Jul 07, 2015 | 84.25 | 85.98 | 82.95 | 85.58 | 109,204 | -0.33(-0.38%) |
Jul 06, 2015 | 86.02 | 87.00 | 85.55 | 85.91 | 90,872 | -2.51(-2.84%) |
Jul 02, 2015 | 88.42 | 88.42 | 88.42 | 0 | -0.58(-0.65%) | |
Jul 01, 2015 | 89.43 | 89.98 | 88.60 | 89.00 | 39,534 | +0.34(+0.38%) |
Jun 30, 2015 | 89.83 | 89.84 | 87.68 | 88.66 | 84,742 | -0.57(-0.64%) |
Jun 29, 2015 | 89.97 | 90.71 | 88.80 | 89.23 | 62,472 | -3.65(-3.93%) |
Jun 26, 2015 | 93.22 | 93.55 | 92.34 | 92.88 | 30,420 | -0.53(-0.57%) |
Jun 25, 2015 | 93.89 | 93.89 | 92.90 | 93.41 | 52,385 | +0.11(+0.12%) |
Jun 24, 2015 | 93.43 | 93.91 | 93.15 | 93.30 | 78,908 | -2.00(-2.10%) |
Jun 23, 2015 | 95.55 | 95.95 | 95.08 | 95.30 | 32,879 | -0.15(-0.16%) |
Jun 22, 2015 | 95.37 | 96.56 | 95.29 | 95.45 | 51,970 | +3.62(+3.94%) |
Jun 19, 2015 | 92.17 | 92.37 | 91.39 | 91.83 | 29,694 | -1.45(-1.55%) |
Jun 18, 2015 | 91.80 | 94.92 | 91.68 | 93.28 | 71,293 | +2.14(+2.35%) |
Jun 17, 2015 | 91.69 | 91.80 | 89.95 | 91.14 | 54,618 | +0.32(+0.35%) |
Jun 16, 2015 | 90.03 | 91.16 | 89.80 | 90.82 | 41,304 | -1.07(-1.16%) |
Jun 15, 2015 | 91.10 | 91.90 | 90.87 | 91.89 | 42,478 | -0.41(-0.44%) |
Jun 12, 2015 | 92.05 | 92.87 | 91.16 | 92.30 | 35,040 | -1.77(-1.88%) |
Jun 11, 2015 | 94.61 | 95.04 | 93.68 | 94.07 | 24,639 | +0.00(+0.00%) |
Jun 10, 2015 | 93.03 | 94.35 | 93.03 | 94.07 | 49,005 | +3.12(+3.43%) |
Jun 09, 2015 | 90.54 | 91.32 | 90.00 | 90.95 | 36,461 | -0.05(-0.05%) |
Jun 08, 2015 | 91.00 | 91.17 | 90.37 | 91.00 | 41,444 | -0.05(-0.05%) |
Jun 05, 2015 | 91.41 | 92.19 | 90.50 | 91.05 | 207,799 | -1.84(-1.98%) |
Jun 04, 2015 | 93.62 | 95.03 | 92.62 | 92.89 | 57,078 | -1.67(-1.77%) |
Jun 03, 2015 | 94.27 | 95.56 | 94.19 | 94.56 | 68,874 | +1.86(+2.01%) |
Jun 02, 2015 | 92.19 | 93.22 | 91.97 | 92.70 | 38,685 | +0.67(+0.73%) |