Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 82.72 | 84.28 | 82.72 | 84.21 | 1,629,105 | +2.53(+3.10%) |
Sep 29, 2015 | 82.47 | 82.80 | 81.17 | 81.68 | 1,275,033 | -0.64(-0.78%) |
Sep 28, 2015 | 83.93 | 84.65 | 81.96 | 82.32 | 2,215,941 | -2.03(-2.41%) |
Sep 25, 2015 | 84.39 | 85.07 | 83.58 | 84.35 | 2,582,789 | +0.68(+0.81%) |
Sep 24, 2015 | 83.86 | 84.36 | 83.07 | 83.68 | 1,416,890 | -1.12(-1.32%) |
Sep 23, 2015 | 85.10 | 85.38 | 83.98 | 84.80 | 930,774 | -0.27(-0.32%) |
Sep 22, 2015 | 86.73 | 86.79 | 84.57 | 85.07 | 1,352,360 | -2.78(-3.16%) |
Sep 21, 2015 | 88.03 | 89.44 | 87.52 | 87.85 | 723,284 | +0.25(+0.29%) |
Sep 18, 2015 | 88.33 | 89.35 | 87.24 | 87.60 | 1,751,034 | -1.97(-2.20%) |
Sep 17, 2015 | 88.35 | 91.43 | 88.06 | 89.57 | 1,962,311 | +1.31(+1.48%) |
Sep 16, 2015 | 87.37 | 89.29 | 87.27 | 88.26 | 1,647,945 | +0.83(+0.95%) |
Sep 15, 2015 | 85.89 | 87.57 | 85.24 | 87.43 | 1,101,484 | +1.65(+1.92%) |
Sep 14, 2015 | 85.63 | 86.18 | 85.31 | 85.78 | 1,016,752 | +0.01(+0.01%) |
Sep 11, 2015 | 85.81 | 86.54 | 85.04 | 85.77 | 1,119,084 | -0.53(-0.61%) |
Sep 10, 2015 | 85.12 | 86.56 | 85.12 | 86.30 | 1,037,736 | +1.23(+1.45%) |
Sep 09, 2015 | 86.47 | 86.79 | 84.92 | 85.07 | 853,473 | -0.92(-1.07%) |
Sep 08, 2015 | 85.02 | 86.15 | 84.95 | 85.99 | 782,883 | +2.58(+3.09%) |
Sep 04, 2015 | 83.04 | 83.41 | 83.41 | 83.41 | 924,477 | -0.97(-1.15%) |
Sep 03, 2015 | 84.85 | 85.28 | 83.98 | 84.38 | 1,362,554 | -0.07(-0.09%) |
Sep 02, 2015 | 83.77 | 84.48 | 82.92 | 84.46 | 1,120,352 | +1.60(+1.93%) |
Sep 01, 2015 | 83.60 | 84.16 | 82.47 | 82.86 | 1,264,857 | -2.77(-3.23%) |
Aug 31, 2015 | 86.64 | 86.90 | 85.46 | 85.63 | 1,035,499 | -1.70(-1.95%) |
Aug 28, 2015 | 85.89 | 88.02 | 85.76 | 87.33 | 1,168,078 | +1.21(+1.40%) |
Aug 27, 2015 | 84.19 | 86.87 | 84.14 | 86.12 | 2,687,444 | +3.52(+4.26%) |
Aug 26, 2015 | 81.90 | 82.75 | 80.89 | 82.60 | 2,013,230 | +2.71(+3.39%) |
Aug 25, 2015 | 85.12 | 85.12 | 79.76 | 79.90 | 2,794,132 | -2.81(-3.39%) |
Aug 24, 2015 | 81.47 | 85.23 | 80.78 | 82.70 | 3,979,453 | -2.97(-3.47%) |
Aug 21, 2015 | 87.32 | 87.82 | 85.52 | 85.68 | 1,855,559 | -2.30(-2.61%) |
Aug 20, 2015 | 90.51 | 91.70 | 87.95 | 87.98 | 2,263,535 | -2.54(-2.81%) |
Aug 19, 2015 | 91.11 | 91.56 | 90.29 | 90.51 | 1,198,152 | -1.30(-1.42%) |
Aug 18, 2015 | 91.98 | 92.32 | 91.34 | 91.82 | 876,636 | +0.18(+0.19%) |
Aug 17, 2015 | 90.70 | 91.66 | 90.08 | 91.64 | 746,507 | +0.62(+0.68%) |
Aug 14, 2015 | 90.01 | 91.41 | 89.73 | 91.02 | 745,776 | +0.74(+0.82%) |
Aug 13, 2015 | 90.20 | 90.81 | 89.76 | 90.28 | 879,345 | -0.06(-0.07%) |
Aug 12, 2015 | 89.86 | 90.53 | 88.49 | 90.35 | 1,229,614 | -0.38(-0.42%) |
Aug 11, 2015 | 91.64 | 91.64 | 90.39 | 90.73 | 1,665,752 | -1.36(-1.47%) |
Aug 10, 2015 | 89.37 | 92.60 | 89.37 | 92.08 | 1,533,005 | +3.44(+3.89%) |
Aug 07, 2015 | 89.54 | 89.54 | 88.32 | 88.64 | 891,398 | -1.16(-1.30%) |
Aug 06, 2015 | 89.98 | 90.05 | 88.64 | 89.80 | 924,394 | -0.18(-0.19%) |
Aug 05, 2015 | 91.00 | 91.83 | 89.92 | 89.98 | 1,286,160 | -0.48(-0.53%) |
Aug 04, 2015 | 89.80 | 90.53 | 89.16 | 90.46 | 1,396,692 | +0.46(+0.51%) |
Aug 03, 2015 | 91.73 | 92.02 | 89.45 | 90.00 | 1,489,668 | -1.59(-1.73%) |
Jul 31, 2015 | 93.11 | 93.47 | 91.24 | 91.59 | 1,033,126 | -1.53(-1.65%) |
Jul 30, 2015 | 92.71 | 93.46 | 92.25 | 93.12 | 1,133,738 | -0.22(-0.24%) |
Jul 29, 2015 | 90.14 | 93.48 | 89.83 | 93.34 | 2,500,036 | +3.08(+3.42%) |
Jul 28, 2015 | 86.53 | 90.75 | 86.53 | 90.26 | 2,518,442 | +4.21(+4.89%) |
Jul 27, 2015 | 85.75 | 87.00 | 85.16 | 86.05 | 1,782,656 | +0.18(+0.20%) |
Jul 24, 2015 | 86.21 | 86.71 | 85.32 | 85.87 | 1,408,174 | -0.33(-0.39%) |
Jul 23, 2015 | 88.64 | 88.81 | 85.95 | 86.20 | 1,491,672 | -2.94(-3.29%) |
Jul 22, 2015 | 90.15 | 90.79 | 88.91 | 89.14 | 1,172,583 | -1.12(-1.24%) |
Jul 21, 2015 | 88.83 | 90.94 | 88.59 | 90.26 | 1,888,463 | +0.32(+0.36%) |
Jul 20, 2015 | 91.15 | 91.51 | 89.36 | 89.93 | 2,981,440 | -1.11(-1.22%) |
Jul 17, 2015 | 90.02 | 92.69 | 89.38 | 91.04 | 5,150,042 | +5.59(+6.54%) |
Jul 16, 2015 | 86.06 | 86.06 | 85.03 | 85.45 | 2,330,179 | -0.78(-0.90%) |
Jul 15, 2015 | 88.10 | 88.10 | 86.02 | 86.23 | 1,843,565 | -0.98(-1.12%) |
Jul 14, 2015 | 87.01 | 88.12 | 86.18 | 87.21 | 1,607,468 | +0.32(+0.37%) |
Jul 13, 2015 | 87.49 | 87.78 | 86.89 | 86.89 | 2,852,375 | -0.38(-0.43%) |
Jul 10, 2015 | 87.05 | 87.46 | 86.40 | 87.26 | 1,397,446 | +1.16(+1.35%) |
Jul 09, 2015 | 86.52 | 86.88 | 85.60 | 86.10 | 1,449,754 | +0.55(+0.65%) |
Jul 08, 2015 | 86.17 | 87.15 | 85.10 | 85.55 | 1,450,127 | -1.62(-1.85%) |
Jul 07, 2015 | 85.58 | 87.55 | 84.62 | 87.16 | 2,165,980 | +2.54(+3.00%) |
Jul 06, 2015 | 84.59 | 85.18 | 83.95 | 84.62 | 1,116,775 | -0.70(-0.82%) |
Jul 02, 2015 | 85.08 | 85.33 | 85.33 | 85.33 | 694,441 | +0.28(+0.33%) |