Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.32 | 84.96 | 84.07 | 84.86 | 4,289,208 | +1.43(+1.72%) |
Sep 29, 2015 | 82.98 | 83.57 | 82.50 | 83.42 | 3,904,163 | +0.56(+0.68%) |
Sep 28, 2015 | 83.36 | 84.04 | 82.73 | 82.86 | 3,503,389 | -0.85(-1.02%) |
Sep 25, 2015 | 84.94 | 84.99 | 83.22 | 83.72 | 3,952,583 | -0.72(-0.85%) |
Sep 24, 2015 | 82.71 | 84.63 | 82.62 | 84.43 | 4,695,009 | -0.08(-0.09%) |
Sep 23, 2015 | 84.48 | 84.94 | 84.04 | 84.51 | 3,261,110 | +0.16(+0.19%) |
Sep 22, 2015 | 83.88 | 84.48 | 83.03 | 84.35 | 3,381,835 | -0.66(-0.77%) |
Sep 21, 2015 | 84.67 | 85.61 | 84.34 | 85.00 | 2,717,403 | +0.78(+0.92%) |
Sep 18, 2015 | 81.86 | 85.07 | 81.86 | 84.23 | 4,202,864 | -0.86(-1.01%) |
Sep 17, 2015 | 85.46 | 86.31 | 84.98 | 85.09 | 2,776,230 | -0.37(-0.43%) |
Sep 16, 2015 | 84.82 | 85.80 | 84.68 | 85.46 | 2,017,262 | +0.62(+0.73%) |
Sep 15, 2015 | 83.77 | 85.17 | 83.03 | 84.84 | 2,421,061 | +1.49(+1.79%) |
Sep 14, 2015 | 84.12 | 84.20 | 83.25 | 83.34 | 2,318,770 | -0.73(-0.86%) |
Sep 11, 2015 | 83.41 | 84.16 | 82.90 | 84.07 | 2,296,685 | +0.47(+0.56%) |
Sep 10, 2015 | 82.38 | 84.08 | 82.35 | 83.60 | 3,869,975 | +1.11(+1.35%) |
Sep 09, 2015 | 84.13 | 84.50 | 82.33 | 82.49 | 2,431,388 | -1.38(-1.65%) |
Sep 08, 2015 | 83.14 | 84.06 | 82.91 | 83.87 | 2,904,335 | +2.31(+2.83%) |
Sep 04, 2015 | 81.45 | 81.57 | 81.57 | 81.57 | 3,961,835 | -1.00(-1.21%) |
Sep 03, 2015 | 82.05 | 82.85 | 81.75 | 82.57 | 3,260,979 | +1.02(+1.25%) |
Sep 02, 2015 | 80.82 | 81.57 | 79.73 | 81.55 | 2,940,396 | +1.85(+2.32%) |
Sep 01, 2015 | 79.35 | 80.75 | 79.17 | 79.70 | 4,480,611 | -1.71(-2.10%) |
Aug 31, 2015 | 82.22 | 82.61 | 81.34 | 81.41 | 3,155,870 | -1.36(-1.65%) |
Aug 28, 2015 | 82.35 | 83.02 | 81.97 | 82.78 | 3,731,888 | +0.10(+0.13%) |
Aug 27, 2015 | 83.09 | 83.34 | 81.14 | 82.67 | 4,623,845 | +0.60(+0.73%) |
Aug 26, 2015 | 81.46 | 82.27 | 79.80 | 82.08 | 4,630,528 | +2.50(+3.15%) |
Aug 25, 2015 | 82.40 | 82.70 | 79.49 | 79.57 | 4,994,555 | -0.46(-0.57%) |
Aug 24, 2015 | 78.88 | 82.82 | 76.37 | 80.03 | 6,040,265 | -3.85(-4.59%) |
Aug 21, 2015 | 85.81 | 86.15 | 83.85 | 83.88 | 3,891,412 | -2.45(-2.84%) |
Aug 20, 2015 | 88.24 | 89.52 | 86.25 | 86.33 | 4,006,395 | -2.50(-2.82%) |
Aug 19, 2015 | 89.84 | 89.95 | 88.54 | 88.84 | 2,410,997 | -0.85(-0.95%) |
Aug 18, 2015 | 89.50 | 89.89 | 89.04 | 89.69 | 2,261,467 | +0.33(+0.37%) |
Aug 17, 2015 | 89.23 | 89.42 | 88.46 | 89.36 | 2,171,698 | +0.03(+0.03%) |
Aug 14, 2015 | 88.95 | 89.41 | 88.45 | 89.34 | 2,380,262 | +0.05(+0.06%) |
Aug 13, 2015 | 89.85 | 89.89 | 88.66 | 89.29 | 2,730,741 | -0.33(-0.37%) |
Aug 12, 2015 | 88.76 | 89.68 | 88.38 | 89.61 | 2,763,033 | +0.16(+0.18%) |
Aug 11, 2015 | 90.50 | 90.63 | 89.30 | 89.45 | 2,246,458 | -1.40(-1.54%) |
Aug 10, 2015 | 90.08 | 91.00 | 89.93 | 90.85 | 2,042,427 | +1.26(+1.41%) |
Aug 07, 2015 | 88.98 | 89.67 | 88.63 | 89.59 | 2,039,835 | +0.55(+0.62%) |
Aug 06, 2015 | 90.07 | 90.55 | 88.95 | 89.04 | 1,903,880 | -1.21(-1.34%) |
Aug 05, 2015 | 90.68 | 90.96 | 89.93 | 90.25 | 2,975,800 | +0.93(+1.04%) |
Aug 04, 2015 | 89.13 | 90.33 | 89.04 | 89.31 | 2,479,518 | +0.18(+0.20%) |
Aug 03, 2015 | 89.10 | 89.62 | 88.42 | 89.13 | 2,522,507 | +0.09(+0.10%) |
Jul 31, 2015 | 88.95 | 89.80 | 88.89 | 89.04 | 2,781,582 | +0.39(+0.44%) |
Jul 30, 2015 | 88.14 | 88.94 | 87.75 | 88.66 | 1,676,819 | +0.18(+0.21%) |
Jul 29, 2015 | 87.82 | 88.70 | 87.67 | 88.47 | 2,398,961 | +0.66(+0.75%) |
Jul 28, 2015 | 87.14 | 87.88 | 86.75 | 87.82 | 1,978,293 | +1.12(+1.29%) |
Jul 27, 2015 | 86.93 | 87.23 | 86.39 | 86.70 | 2,167,202 | -0.67(-0.77%) |
Jul 24, 2015 | 88.23 | 88.78 | 87.12 | 87.37 | 2,449,078 | -1.08(-1.22%) |
Jul 23, 2015 | 88.52 | 89.22 | 88.23 | 88.45 | 2,672,710 | +0.08(+0.09%) |
Jul 22, 2015 | 86.63 | 88.52 | 86.58 | 88.37 | 3,214,353 | +1.68(+1.93%) |
Jul 21, 2015 | 86.68 | 87.41 | 86.53 | 86.70 | 1,776,753 | -0.28(-0.33%) |
Jul 20, 2015 | 86.96 | 87.39 | 86.64 | 86.98 | 1,828,779 | +0.21(+0.24%) |
Jul 17, 2015 | 87.71 | 87.71 | 86.51 | 86.77 | 1,788,781 | -0.84(-0.96%) |
Jul 16, 2015 | 86.83 | 87.76 | 86.83 | 87.61 | 2,152,869 | +1.30(+1.50%) |
Jul 15, 2015 | 86.84 | 86.97 | 86.06 | 86.32 | 2,152,105 | -0.68(-0.78%) |
Jul 14, 2015 | 86.37 | 87.11 | 86.13 | 87.00 | 2,773,227 | +0.16(+0.19%) |
Jul 13, 2015 | 85.80 | 87.02 | 85.57 | 86.83 | 4,039,986 | +1.53(+1.79%) |
Jul 10, 2015 | 85.26 | 85.74 | 84.66 | 85.31 | 2,936,763 | +0.89(+1.05%) |
Jul 09, 2015 | 85.32 | 85.57 | 84.33 | 84.42 | 3,166,874 | +0.11(+0.13%) |
Jul 08, 2015 | 85.88 | 85.88 | 83.72 | 84.30 | 3,037,687 | -0.92(-1.07%) |
Jul 07, 2015 | 84.46 | 85.58 | 83.47 | 85.22 | 3,578,153 | +1.16(+1.38%) |
Jul 06, 2015 | 83.28 | 84.27 | 83.17 | 84.06 | 2,105,064 | +0.01(+0.01%) |
Jul 02, 2015 | 84.88 | 84.05 | 84.05 | 84.05 | 2,844,754 | -0.63(-0.74%) |