Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.68 | 85.11 | 84.41 | 85.05 | 10,379 | +1.14(+1.35%) |
Sep 29, 2015 | 84.10 | 84.10 | 83.42 | 83.91 | 71,353 | -0.03(-0.04%) |
Sep 28, 2015 | 85.45 | 85.46 | 83.88 | 83.95 | 152,201 | -1.80(-2.10%) |
Sep 25, 2015 | 85.86 | 86.54 | 85.42 | 85.75 | 48,194 | +0.82(+0.97%) |
Sep 24, 2015 | 84.34 | 85.01 | 83.84 | 84.93 | 23,069 | +0.16(+0.18%) |
Sep 23, 2015 | 84.98 | 85.07 | 84.46 | 84.77 | 213,888 | -0.08(-0.10%) |
Sep 22, 2015 | 85.18 | 85.18 | 84.55 | 84.85 | 33,061 | -1.24(-1.45%) |
Sep 21, 2015 | 86.05 | 86.45 | 85.95 | 86.10 | 11,715 | +0.44(+0.51%) |
Sep 18, 2015 | 85.58 | 86.60 | 85.50 | 85.66 | 26,014 | -1.10(-1.26%) |
Sep 17, 2015 | 86.66 | 87.76 | 86.57 | 86.76 | 31,683 | +0.04(+0.05%) |
Sep 16, 2015 | 86.05 | 86.76 | 86.00 | 86.71 | 30,187 | +1.29(+1.50%) |
Sep 15, 2015 | 84.39 | 85.52 | 84.39 | 85.43 | 16,385 | +1.28(+1.52%) |
Sep 14, 2015 | 84.39 | 84.39 | 83.90 | 84.15 | 17,967 | -0.11(-0.13%) |
Sep 11, 2015 | 83.91 | 84.26 | 83.53 | 84.26 | 8,996 | +0.29(+0.34%) |
Sep 10, 2015 | 83.76 | 84.53 | 83.52 | 83.97 | 26,416 | +0.28(+0.33%) |
Sep 09, 2015 | 85.74 | 85.74 | 83.69 | 83.69 | 21,327 | -1.53(-1.79%) |
Sep 08, 2015 | 84.65 | 85.21 | 84.23 | 85.21 | 42,457 | +1.83(+2.19%) |
Sep 04, 2015 | 83.80 | 83.38 | 83.38 | 83.38 | 63,691 | -1.29(-1.53%) |
Sep 03, 2015 | 84.38 | 85.33 | 84.38 | 84.68 | 234,001 | +0.54(+0.65%) |
Sep 02, 2015 | 83.62 | 84.13 | 83.17 | 84.13 | 182,385 | +1.31(+1.58%) |
Sep 01, 2015 | 80.66 | 83.89 | 80.66 | 82.82 | 740,026 | -2.11(-2.48%) |
Aug 31, 2015 | 85.00 | 85.28 | 84.75 | 84.93 | 207,533 | -0.45(-0.52%) |
Aug 28, 2015 | 84.97 | 85.55 | 84.90 | 85.38 | 39,732 | +0.10(+0.12%) |
Aug 27, 2015 | 84.35 | 85.44 | 83.66 | 85.28 | 389,272 | +1.71(+2.05%) |
Aug 26, 2015 | 82.06 | 83.82 | 81.34 | 83.57 | 123,546 | +2.32(+2.85%) |
Aug 25, 2015 | 82.80 | 84.27 | 81.20 | 81.25 | 99,315 | -0.73(-0.89%) |
Aug 24, 2015 | 84.50 | 84.50 | 69.64 | 81.98 | 394,645 | -3.36(-3.94%) |
Aug 21, 2015 | 86.83 | 86.99 | 85.31 | 85.35 | 137,493 | -2.27(-2.59%) |
Aug 20, 2015 | 88.23 | 88.34 | 87.52 | 87.61 | 38,543 | -1.40(-1.57%) |
Aug 19, 2015 | 88.94 | 89.54 | 88.56 | 89.01 | 80,607 | -0.58(-0.64%) |
Aug 18, 2015 | 89.66 | 89.91 | 89.55 | 89.59 | 82,687 | -0.11(-0.13%) |
Aug 17, 2015 | 89.28 | 89.76 | 89.02 | 89.70 | 31,693 | +0.19(+0.21%) |
Aug 14, 2015 | 89.14 | 89.52 | 89.10 | 89.52 | 13,994 | +0.30(+0.33%) |
Aug 13, 2015 | 89.28 | 89.55 | 89.07 | 89.22 | 93,178 | +0.09(+0.10%) |
Aug 12, 2015 | 88.89 | 89.22 | 87.95 | 89.13 | 180,690 | -0.45(-0.50%) |
Aug 11, 2015 | 89.43 | 89.57 | 89.23 | 89.57 | 131,919 | -0.59(-0.65%) |
Aug 10, 2015 | 89.91 | 90.27 | 89.91 | 90.16 | 12,612 | +0.68(+0.76%) |
Aug 07, 2015 | 89.68 | 89.68 | 89.17 | 89.48 | 14,211 | -0.24(-0.27%) |
Aug 06, 2015 | 90.41 | 90.42 | 89.58 | 89.72 | 47,094 | -0.59(-0.66%) |
Aug 05, 2015 | 90.04 | 90.44 | 90.02 | 90.32 | 97,221 | +0.73(+0.82%) |
Aug 04, 2015 | 89.29 | 89.79 | 89.29 | 89.58 | 24,518 | +0.28(+0.31%) |
Aug 03, 2015 | 89.85 | 89.85 | 88.91 | 89.30 | 58,353 | -0.03(-0.04%) |
Jul 31, 2015 | 89.53 | 89.84 | 89.27 | 89.34 | 24,320 | -0.02(-0.03%) |
Jul 30, 2015 | 89.19 | 89.45 | 88.88 | 89.36 | 282,448 | -0.15(-0.17%) |
Jul 29, 2015 | 89.02 | 89.58 | 89.02 | 89.51 | 231,003 | +0.55(+0.62%) |
Jul 28, 2015 | 88.21 | 88.96 | 88.08 | 88.96 | 25,746 | +1.10(+1.26%) |
Jul 27, 2015 | 87.84 | 87.89 | 87.51 | 87.85 | 16,331 | -0.26(-0.30%) |
Jul 24, 2015 | 88.96 | 88.96 | 87.94 | 88.12 | 11,487 | -0.72(-0.81%) |
Jul 23, 2015 | 89.17 | 89.22 | 88.71 | 88.83 | 10,880 | -0.07(-0.07%) |
Jul 22, 2015 | 88.68 | 89.15 | 88.68 | 88.90 | 20,277 | +0.12(+0.14%) |
Jul 21, 2015 | 89.12 | 89.12 | 88.63 | 88.78 | 14,121 | -0.31(-0.35%) |
Jul 20, 2015 | 88.96 | 89.18 | 88.93 | 89.09 | 14,473 | +0.20(+0.22%) |
Jul 17, 2015 | 88.87 | 88.93 | 88.45 | 88.89 | 27,115 | -0.04(-0.05%) |
Jul 16, 2015 | 88.87 | 89.00 | 88.83 | 88.93 | 26,145 | +0.53(+0.60%) |
Jul 15, 2015 | 88.90 | 88.90 | 88.39 | 88.40 | 36,483 | -0.47(-0.53%) |
Jul 14, 2015 | 88.66 | 88.93 | 88.66 | 88.87 | 30,392 | +0.12(+0.13%) |
Jul 13, 2015 | 88.28 | 88.77 | 88.28 | 88.76 | 25,697 | +1.05(+1.19%) |
Jul 10, 2015 | 87.70 | 87.92 | 87.48 | 87.71 | 30,033 | +0.82(+0.94%) |
Jul 09, 2015 | 87.92 | 88.12 | 86.89 | 86.90 | 33,867 | -0.16(-0.19%) |
Jul 08, 2015 | 87.84 | 87.84 | 86.98 | 87.06 | 29,463 | -1.32(-1.49%) |
Jul 07, 2015 | 87.36 | 88.50 | 86.72 | 88.38 | 34,998 | +1.17(+1.34%) |
Jul 06, 2015 | 86.88 | 87.57 | 86.85 | 87.21 | 72,236 | -0.19(-0.22%) |
Jul 02, 2015 | 87.70 | 87.40 | 87.40 | 87.40 | 269,446 | -0.07(-0.08%) |