Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 88.52 | 88.72 | 88.07 | 88.41 | 985,863 | -0.41(-0.47%) |
Aug 28, 2015 | 88.32 | 88.84 | 87.91 | 88.82 | 689,023 | +0.21(+0.23%) |
Aug 27, 2015 | 88.21 | 89.05 | 87.19 | 88.62 | 983,251 | +1.08(+1.24%) |
Aug 26, 2015 | 86.61 | 87.75 | 85.36 | 87.54 | 1,276,506 | +2.05(+2.40%) |
Aug 25, 2015 | 88.30 | 88.91 | 85.35 | 85.48 | 1,600,264 | -1.65(-1.89%) |
Aug 24, 2015 | 86.67 | 88.90 | 84.30 | 87.13 | 2,206,219 | -3.51(-3.87%) |
Aug 21, 2015 | 91.50 | 92.03 | 90.57 | 90.64 | 1,667,192 | -1.39(-1.51%) |
Aug 20, 2015 | 92.04 | 92.78 | 91.69 | 92.03 | 802,691 | -0.34(-0.37%) |
Aug 19, 2015 | 92.76 | 93.05 | 92.02 | 92.37 | 1,022,701 | -0.67(-0.72%) |
Aug 18, 2015 | 93.07 | 93.61 | 92.90 | 93.04 | 588,685 | -0.41(-0.44%) |
Aug 17, 2015 | 93.43 | 93.71 | 92.66 | 93.45 | 564,569 | -0.09(-0.09%) |
Aug 14, 2015 | 92.81 | 93.77 | 92.46 | 93.54 | 768,732 | +0.91(+0.98%) |
Aug 13, 2015 | 92.70 | 93.12 | 92.34 | 92.63 | 1,349,653 | -0.28(-0.30%) |
Aug 12, 2015 | 92.95 | 93.29 | 91.56 | 92.91 | 973,624 | -0.67(-0.71%) |
Aug 11, 2015 | 92.65 | 93.62 | 92.65 | 93.58 | 922,492 | +0.49(+0.53%) |
Aug 10, 2015 | 94.14 | 94.31 | 92.90 | 93.09 | 1,534,819 | -0.92(-0.98%) |
Aug 07, 2015 | 94.95 | 95.23 | 93.75 | 94.01 | 1,612,996 | -0.94(-0.99%) |
Aug 06, 2015 | 94.88 | 95.23 | 94.24 | 94.95 | 1,206,191 | +0.36(+0.38%) |
Aug 05, 2015 | 93.33 | 94.68 | 92.94 | 94.59 | 1,595,219 | +1.66(+1.79%) |
Aug 04, 2015 | 91.45 | 93.16 | 91.15 | 92.93 | 2,434,856 | +1.47(+1.61%) |
Aug 03, 2015 | 88.66 | 91.46 | 88.13 | 91.46 | 1,880,209 | +2.43(+2.73%) |
Jul 31, 2015 | 89.45 | 89.54 | 88.88 | 89.02 | 1,231,918 | -0.07(-0.08%) |
Jul 30, 2015 | 88.57 | 89.38 | 88.22 | 89.09 | 800,081 | +0.02(+0.03%) |
Jul 29, 2015 | 88.54 | 89.39 | 88.37 | 89.07 | 865,631 | +0.40(+0.45%) |
Jul 28, 2015 | 88.19 | 88.77 | 87.98 | 88.67 | 732,416 | +0.52(+0.60%) |
Jul 27, 2015 | 87.48 | 88.18 | 87.29 | 88.15 | 789,886 | +0.38(+0.44%) |
Jul 24, 2015 | 87.83 | 88.35 | 87.64 | 87.77 | 574,814 | -0.20(-0.23%) |
Jul 23, 2015 | 88.14 | 88.45 | 87.64 | 87.96 | 544,934 | -0.28(-0.32%) |
Jul 22, 2015 | 87.80 | 88.33 | 87.74 | 88.24 | 979,070 | +0.48(+0.54%) |
Jul 21, 2015 | 88.14 | 88.16 | 87.57 | 87.77 | 752,516 | -0.20(-0.23%) |
Jul 20, 2015 | 87.24 | 88.03 | 87.00 | 87.96 | 582,379 | +0.75(+0.86%) |
Jul 17, 2015 | 87.44 | 87.50 | 86.96 | 87.22 | 627,162 | -0.50(-0.57%) |
Jul 16, 2015 | 86.87 | 87.93 | 86.58 | 87.71 | 1,006,419 | +1.03(+1.19%) |
Jul 15, 2015 | 85.86 | 86.78 | 85.80 | 86.68 | 789,014 | +0.90(+1.05%) |
Jul 14, 2015 | 85.97 | 86.40 | 85.50 | 85.78 | 1,098,011 | -0.04(-0.05%) |
Jul 13, 2015 | 85.54 | 85.96 | 85.21 | 85.82 | 896,087 | +0.79(+0.93%) |
Jul 10, 2015 | 84.89 | 85.39 | 84.85 | 85.03 | 570,315 | +0.68(+0.81%) |
Jul 09, 2015 | 86.49 | 86.49 | 84.30 | 84.35 | 644,269 | -0.47(-0.55%) |
Jul 08, 2015 | 85.39 | 85.72 | 84.74 | 84.82 | 848,938 | -0.57(-0.67%) |
Jul 07, 2015 | 84.01 | 85.49 | 83.75 | 85.39 | 1,022,131 | +1.72(+2.06%) |
Jul 06, 2015 | 83.77 | 83.98 | 83.28 | 83.66 | 2,271,258 | -0.14(-0.17%) |
Jul 02, 2015 | 84.46 | 83.81 | 83.81 | 83.81 | 735,572 | -0.58(-0.69%) |
Jul 01, 2015 | 82.37 | 84.46 | 82.34 | 84.39 | 1,464,011 | +2.24(+2.73%) |
Jun 30, 2015 | 83.22 | 83.24 | 82.04 | 82.15 | 915,458 | -0.41(-0.50%) |
Jun 29, 2015 | 84.07 | 84.41 | 82.52 | 82.56 | 689,172 | -2.04(-2.41%) |
Jun 26, 2015 | 84.03 | 84.63 | 84.00 | 84.60 | 905,667 | +0.71(+0.85%) |
Jun 25, 2015 | 83.72 | 83.93 | 83.46 | 83.88 | 757,427 | +0.22(+0.26%) |
Jun 24, 2015 | 84.33 | 84.55 | 83.66 | 83.66 | 516,597 | -0.61(-0.72%) |
Jun 23, 2015 | 84.42 | 84.79 | 84.17 | 84.27 | 561,766 | -0.23(-0.27%) |
Jun 22, 2015 | 84.47 | 84.97 | 84.11 | 84.50 | 685,054 | +0.20(+0.23%) |
Jun 19, 2015 | 84.16 | 84.71 | 83.96 | 84.30 | 1,141,223 | -0.08(-0.09%) |
Jun 18, 2015 | 83.86 | 84.74 | 83.50 | 84.38 | 803,813 | +0.75(+0.90%) |
Jun 17, 2015 | 83.22 | 83.80 | 83.19 | 83.63 | 504,669 | +0.49(+0.59%) |
Jun 16, 2015 | 82.53 | 83.28 | 82.41 | 83.14 | 609,906 | +0.83(+1.01%) |
Jun 15, 2015 | 82.69 | 82.69 | 81.95 | 82.31 | 783,346 | -0.58(-0.70%) |
Jun 12, 2015 | 83.39 | 83.51 | 82.77 | 82.89 | 689,653 | -0.64(-0.77%) |
Jun 11, 2015 | 84.22 | 84.30 | 83.31 | 83.53 | 928,297 | -0.66(-0.79%) |
Jun 10, 2015 | 83.73 | 84.51 | 83.62 | 84.19 | 785,747 | +0.85(+1.02%) |
Jun 09, 2015 | 83.11 | 83.74 | 82.83 | 83.34 | 1,090,185 | +0.15(+0.18%) |
Jun 08, 2015 | 83.71 | 83.98 | 82.85 | 83.19 | 1,214,113 | -0.50(-0.59%) |
Jun 05, 2015 | 83.89 | 84.12 | 83.45 | 83.69 | 1,335,931 | -0.54(-0.64%) |
Jun 04, 2015 | 84.31 | 85.11 | 84.12 | 84.22 | 989,157 | -0.39(-0.46%) |
Jun 03, 2015 | 84.40 | 84.63 | 84.00 | 84.61 | 730,025 | +0.20(+0.23%) |
Jun 02, 2015 | 85.16 | 85.19 | 84.18 | 84.41 | 807,870 | -0.81(-0.95%) |