Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 84.41 | 85.31 | 84.04 | 84.68 | 2,616,373 | +1.11(+1.32%) |
Jun 30, 2015 | 84.36 | 84.36 | 83.40 | 83.58 | 2,978,911 | +0.09(+0.10%) |
Jun 29, 2015 | 84.75 | 85.56 | 83.37 | 83.49 | 3,502,597 | -2.00(-2.34%) |
Jun 26, 2015 | 86.33 | 86.66 | 85.08 | 85.50 | 5,778,688 | -0.41(-0.48%) |
Jun 25, 2015 | 86.54 | 86.76 | 85.65 | 85.91 | 5,909,342 | +1.48(+1.75%) |
Jun 24, 2015 | 84.64 | 84.98 | 83.59 | 84.43 | 2,932,569 | -0.41(-0.49%) |
Jun 23, 2015 | 85.53 | 85.87 | 84.40 | 84.85 | 2,910,330 | -0.29(-0.34%) |
Jun 22, 2015 | 84.31 | 85.55 | 84.23 | 85.14 | 3,569,789 | +1.36(+1.62%) |
Jun 19, 2015 | 83.75 | 84.34 | 83.59 | 83.79 | 2,725,703 | -0.25(-0.30%) |
Jun 18, 2015 | 83.82 | 84.24 | 83.59 | 84.04 | 2,320,605 | +0.33(+0.39%) |
Jun 17, 2015 | 83.76 | 84.04 | 82.93 | 83.71 | 2,130,520 | +0.20(+0.24%) |
Jun 16, 2015 | 82.80 | 83.70 | 82.62 | 83.51 | 1,939,967 | +0.79(+0.95%) |
Jun 15, 2015 | 82.12 | 82.71 | 81.78 | 82.72 | 2,271,371 | -0.27(-0.32%) |
Jun 12, 2015 | 83.17 | 83.51 | 82.84 | 82.99 | 2,356,052 | -0.71(-0.85%) |
Jun 11, 2015 | 83.47 | 83.92 | 83.38 | 83.70 | 2,151,018 | +0.35(+0.41%) |
Jun 10, 2015 | 82.30 | 83.70 | 82.21 | 83.35 | 2,467,718 | +1.36(+1.66%) |
Jun 09, 2015 | 82.27 | 82.39 | 81.39 | 81.99 | 1,487,775 | +0.15(+0.18%) |
Jun 08, 2015 | 82.18 | 82.39 | 81.76 | 81.84 | 1,679,730 | -0.54(-0.66%) |
Jun 05, 2015 | 82.83 | 82.96 | 81.90 | 82.39 | 2,030,916 | -0.46(-0.55%) |
Jun 04, 2015 | 82.97 | 83.59 | 82.64 | 82.84 | 1,777,543 | -0.91(-1.08%) |
Jun 03, 2015 | 83.57 | 84.00 | 83.21 | 83.75 | 1,531,901 | +0.56(+0.67%) |
Jun 02, 2015 | 82.87 | 83.64 | 82.58 | 83.19 | 1,334,344 | +0.12(+0.15%) |