Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.69 | 85.13 | 84.43 | 85.07 | 10,377 | +1.14(+1.35%) |
Sep 29, 2015 | 84.11 | 84.12 | 83.43 | 83.93 | 71,338 | -0.03(-0.04%) |
Sep 28, 2015 | 85.47 | 85.48 | 83.90 | 83.97 | 152,169 | -1.80(-2.10%) |
Sep 25, 2015 | 85.88 | 86.56 | 85.44 | 85.76 | 48,184 | +0.82(+0.97%) |
Sep 24, 2015 | 84.36 | 85.03 | 83.86 | 84.94 | 23,064 | +0.16(+0.18%) |
Sep 23, 2015 | 84.99 | 85.08 | 84.47 | 84.79 | 213,842 | -0.08(-0.10%) |
Sep 22, 2015 | 85.20 | 85.20 | 84.57 | 84.87 | 33,054 | -1.24(-1.45%) |
Sep 21, 2015 | 86.07 | 86.47 | 85.97 | 86.11 | 11,713 | +0.44(+0.51%) |
Sep 18, 2015 | 85.60 | 86.62 | 85.52 | 85.68 | 26,008 | -1.10(-1.26%) |
Sep 17, 2015 | 86.68 | 87.78 | 86.59 | 86.77 | 31,676 | +0.04(+0.05%) |
Sep 16, 2015 | 86.07 | 86.77 | 86.02 | 86.73 | 30,181 | +1.29(+1.51%) |
Sep 15, 2015 | 84.41 | 85.54 | 84.41 | 85.45 | 16,381 | +1.28(+1.52%) |
Sep 14, 2015 | 84.41 | 84.41 | 83.91 | 84.17 | 17,963 | -0.11(-0.13%) |
Sep 11, 2015 | 83.93 | 84.28 | 83.55 | 84.28 | 8,995 | +0.29(+0.34%) |
Sep 10, 2015 | 83.77 | 84.55 | 83.54 | 83.99 | 26,411 | +0.28(+0.33%) |
Sep 09, 2015 | 85.76 | 85.76 | 83.71 | 83.71 | 21,323 | -1.53(-1.79%) |
Sep 08, 2015 | 84.67 | 85.23 | 84.25 | 85.23 | 42,448 | +1.83(+2.19%) |
Sep 04, 2015 | 83.82 | 83.40 | 83.40 | 83.40 | 63,678 | -1.29(-1.53%) |
Sep 03, 2015 | 84.40 | 85.35 | 84.40 | 84.70 | 233,951 | +0.54(+0.65%) |
Sep 02, 2015 | 83.64 | 84.15 | 83.19 | 84.15 | 182,346 | +1.31(+1.58%) |
Sep 01, 2015 | 80.67 | 83.91 | 80.67 | 82.84 | 739,868 | -2.11(-2.48%) |
Aug 31, 2015 | 85.02 | 85.30 | 84.77 | 84.95 | 207,489 | -0.45(-0.52%) |
Aug 28, 2015 | 84.98 | 85.57 | 84.92 | 85.40 | 39,724 | +0.10(+0.12%) |
Aug 27, 2015 | 84.37 | 85.46 | 83.67 | 85.30 | 389,189 | +1.71(+2.05%) |
Aug 26, 2015 | 82.07 | 83.84 | 81.36 | 83.58 | 123,520 | +2.32(+2.85%) |
Aug 25, 2015 | 82.82 | 84.28 | 81.21 | 81.27 | 99,294 | -0.73(-0.89%) |
Aug 24, 2015 | 84.52 | 84.52 | 69.65 | 82.00 | 394,561 | -3.36(-3.94%) |
Aug 21, 2015 | 86.85 | 87.00 | 85.33 | 85.36 | 137,463 | -2.27(-2.59%) |
Aug 20, 2015 | 88.25 | 88.36 | 87.54 | 87.63 | 38,535 | -1.40(-1.57%) |
Aug 19, 2015 | 88.96 | 89.56 | 88.58 | 89.03 | 80,590 | -0.58(-0.64%) |
Aug 18, 2015 | 89.68 | 89.93 | 89.57 | 89.61 | 82,670 | -0.11(-0.13%) |
Aug 17, 2015 | 89.30 | 89.78 | 89.04 | 89.72 | 31,686 | +0.19(+0.21%) |
Aug 14, 2015 | 89.16 | 89.54 | 89.12 | 89.54 | 13,991 | +0.30(+0.33%) |
Aug 13, 2015 | 89.30 | 89.57 | 89.09 | 89.24 | 93,158 | +0.09(+0.10%) |
Aug 12, 2015 | 88.91 | 89.24 | 87.96 | 89.15 | 180,652 | -0.45(-0.50%) |
Aug 11, 2015 | 89.45 | 89.59 | 89.25 | 89.59 | 131,891 | -0.59(-0.65%) |
Aug 10, 2015 | 89.93 | 90.29 | 89.93 | 90.18 | 12,609 | +0.68(+0.76%) |
Aug 07, 2015 | 89.70 | 89.70 | 89.19 | 89.50 | 14,208 | -0.24(-0.27%) |
Aug 06, 2015 | 90.43 | 90.43 | 89.60 | 89.74 | 47,084 | -0.59(-0.66%) |
Aug 05, 2015 | 90.06 | 90.46 | 90.04 | 90.34 | 97,200 | +0.73(+0.82%) |
Aug 04, 2015 | 89.31 | 89.81 | 89.31 | 89.60 | 24,513 | +0.28(+0.31%) |
Aug 03, 2015 | 89.87 | 89.87 | 88.93 | 89.32 | 58,341 | -0.03(-0.04%) |
Jul 31, 2015 | 89.54 | 89.86 | 89.29 | 89.35 | 24,315 | -0.02(-0.03%) |
Jul 30, 2015 | 89.21 | 89.47 | 88.90 | 89.38 | 282,388 | -0.15(-0.17%) |
Jul 29, 2015 | 89.04 | 89.60 | 89.04 | 89.53 | 230,954 | +0.55(+0.62%) |
Jul 28, 2015 | 88.23 | 88.98 | 88.10 | 88.98 | 25,740 | +1.10(+1.26%) |
Jul 27, 2015 | 87.86 | 87.91 | 87.53 | 87.87 | 16,328 | -0.26(-0.30%) |
Jul 24, 2015 | 88.98 | 88.98 | 87.96 | 88.13 | 11,485 | -0.72(-0.81%) |
Jul 23, 2015 | 89.19 | 89.24 | 88.73 | 88.85 | 10,878 | -0.07(-0.07%) |
Jul 22, 2015 | 88.70 | 89.17 | 88.70 | 88.92 | 20,272 | +0.12(+0.14%) |
Jul 21, 2015 | 89.14 | 89.14 | 88.65 | 88.79 | 14,118 | -0.31(-0.35%) |
Jul 20, 2015 | 88.98 | 89.20 | 88.95 | 89.11 | 14,470 | +0.20(+0.22%) |
Jul 17, 2015 | 88.88 | 88.95 | 88.46 | 88.91 | 27,109 | -0.04(-0.05%) |
Jul 16, 2015 | 88.88 | 89.02 | 88.84 | 88.95 | 26,139 | +0.53(+0.60%) |
Jul 15, 2015 | 88.92 | 88.92 | 88.41 | 88.42 | 36,476 | -0.47(-0.53%) |
Jul 14, 2015 | 88.68 | 88.95 | 88.68 | 88.89 | 30,386 | +0.12(+0.13%) |
Jul 13, 2015 | 88.30 | 88.79 | 88.30 | 88.78 | 25,692 | +1.05(+1.19%) |
Jul 10, 2015 | 87.71 | 87.94 | 87.50 | 87.73 | 30,027 | +0.82(+0.94%) |
Jul 09, 2015 | 87.94 | 88.13 | 86.91 | 86.91 | 33,859 | -0.16(-0.19%) |
Jul 08, 2015 | 87.86 | 87.86 | 87.00 | 87.08 | 29,456 | -1.32(-1.49%) |
Jul 07, 2015 | 87.38 | 88.52 | 86.74 | 88.40 | 34,991 | +1.17(+1.34%) |
Jul 06, 2015 | 86.90 | 87.59 | 86.86 | 87.23 | 72,220 | -0.19(-0.22%) |
Jul 02, 2015 | 87.71 | 87.42 | 87.42 | 87.42 | 269,389 | -0.07(-0.08%) |