Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 82.05 | 83.16 | 81.65 | 81.91 | 556,780 | -0.19(-0.23%) |
Aug 28, 2015 | 81.12 | 82.51 | 80.92 | 82.10 | 444,433 | +0.32(+0.39%) |
Aug 27, 2015 | 81.13 | 82.24 | 80.34 | 81.78 | 664,496 | +1.18(+1.46%) |
Aug 26, 2015 | 80.21 | 81.17 | 78.16 | 80.60 | 1,034,474 | +1.77(+2.25%) |
Aug 25, 2015 | 79.19 | 81.09 | 78.65 | 78.83 | 1,028,069 | +1.21(+1.55%) |
Aug 24, 2015 | 76.63 | 79.74 | 75.24 | 77.62 | 988,640 | -1.68(-2.12%) |
Aug 21, 2015 | 80.95 | 81.37 | 79.04 | 79.30 | 875,290 | -2.17(-2.66%) |
Aug 20, 2015 | 81.24 | 82.20 | 80.32 | 81.47 | 1,117,165 | -0.67(-0.82%) |
Aug 19, 2015 | 82.06 | 82.61 | 81.22 | 82.15 | 593,292 | +0.07(+0.08%) |
Aug 18, 2015 | 82.61 | 83.54 | 81.94 | 82.08 | 540,031 | -0.47(-0.56%) |
Aug 17, 2015 | 82.41 | 83.10 | 81.63 | 82.55 | 514,828 | +0.01(+0.01%) |
Aug 14, 2015 | 81.65 | 82.79 | 81.35 | 82.54 | 448,251 | +1.01(+1.24%) |
Aug 13, 2015 | 81.60 | 82.41 | 81.29 | 81.52 | 359,079 | +0.06(+0.07%) |
Aug 12, 2015 | 81.46 | 81.76 | 79.87 | 81.46 | 692,638 | -0.33(-0.41%) |
Aug 11, 2015 | 81.46 | 82.09 | 80.75 | 81.80 | 635,754 | -0.44(-0.54%) |
Aug 10, 2015 | 82.30 | 82.51 | 81.49 | 82.24 | 768,577 | +0.26(+0.31%) |
Aug 07, 2015 | 81.28 | 82.14 | 80.64 | 81.98 | 803,839 | +0.51(+0.62%) |
Aug 06, 2015 | 83.92 | 84.51 | 81.03 | 81.47 | 1,111,893 | -2.72(-3.23%) |
Aug 05, 2015 | 83.94 | 85.15 | 83.46 | 84.19 | 699,296 | +0.79(+0.95%) |
Aug 04, 2015 | 84.22 | 84.32 | 83.11 | 83.40 | 699,870 | -0.29(-0.35%) |
Aug 03, 2015 | 84.30 | 85.36 | 82.93 | 83.69 | 1,049,148 | -0.61(-0.72%) |
Jul 31, 2015 | 83.40 | 85.34 | 83.28 | 84.30 | 1,070,356 | +0.82(+0.99%) |
Jul 30, 2015 | 84.61 | 85.75 | 83.14 | 83.48 | 1,982,419 | -0.86(-1.02%) |
Jul 29, 2015 | 89.58 | 89.61 | 81.95 | 84.33 | 5,388,154 | -5.35(-5.97%) |
Jul 28, 2015 | 88.78 | 90.51 | 88.15 | 89.69 | 1,036,656 | +0.99(+1.12%) |
Jul 27, 2015 | 89.62 | 89.62 | 87.87 | 88.70 | 725,663 | -1.29(-1.43%) |
Jul 24, 2015 | 89.93 | 90.35 | 89.53 | 89.98 | 740,982 | +0.22(+0.25%) |
Jul 23, 2015 | 90.42 | 91.05 | 89.70 | 89.76 | 606,133 | -0.83(-0.92%) |
Jul 22, 2015 | 88.06 | 90.67 | 88.06 | 90.59 | 892,947 | +2.51(+2.85%) |
Jul 21, 2015 | 88.56 | 88.85 | 87.62 | 88.08 | 484,911 | -0.37(-0.42%) |
Jul 20, 2015 | 88.04 | 88.68 | 87.78 | 88.46 | 572,372 | +0.73(+0.83%) |
Jul 17, 2015 | 87.48 | 87.92 | 87.32 | 87.72 | 1,022,164 | +0.22(+0.26%) |
Jul 16, 2015 | 88.77 | 88.90 | 87.39 | 87.50 | 1,067,592 | -0.74(-0.84%) |
Jul 15, 2015 | 89.74 | 89.84 | 88.13 | 88.24 | 674,521 | -1.50(-1.68%) |
Jul 14, 2015 | 90.06 | 90.40 | 89.46 | 89.74 | 464,844 | -0.36(-0.40%) |
Jul 13, 2015 | 89.23 | 90.28 | 89.23 | 90.10 | 827,055 | +1.65(+1.87%) |
Jul 10, 2015 | 88.28 | 88.92 | 87.24 | 88.45 | 932,062 | +0.86(+0.98%) |
Jul 09, 2015 | 89.22 | 89.67 | 87.19 | 87.59 | 1,008,692 | -0.73(-0.83%) |
Jul 08, 2015 | 89.52 | 89.59 | 88.00 | 88.32 | 769,648 | -1.26(-1.40%) |
Jul 07, 2015 | 89.91 | 90.03 | 88.01 | 89.58 | 774,488 | -0.17(-0.19%) |
Jul 06, 2015 | 89.19 | 90.37 | 88.88 | 89.74 | 668,876 | +0.13(+0.15%) |
Jul 02, 2015 | 90.28 | 89.61 | 89.61 | 89.61 | 569,730 | -0.20(-0.22%) |
Jul 01, 2015 | 89.75 | 89.95 | 88.39 | 89.81 | 1,139,063 | +1.45(+1.64%) |
Jun 30, 2015 | 88.76 | 89.05 | 88.19 | 88.36 | 603,448 | +0.23(+0.26%) |
Jun 29, 2015 | 90.02 | 90.18 | 88.01 | 88.13 | 748,085 | -2.34(-2.59%) |
Jun 26, 2015 | 90.02 | 90.86 | 89.84 | 90.48 | 791,095 | +0.69(+0.77%) |
Jun 25, 2015 | 89.36 | 90.26 | 89.27 | 89.79 | 493,976 | +0.52(+0.59%) |
Jun 24, 2015 | 89.82 | 90.13 | 89.10 | 89.26 | 363,851 | -0.72(-0.80%) |
Jun 23, 2015 | 89.20 | 90.06 | 88.85 | 89.98 | 897,119 | +0.75(+0.84%) |
Jun 22, 2015 | 89.14 | 89.64 | 88.98 | 89.24 | 502,552 | +0.60(+0.68%) |
Jun 19, 2015 | 89.11 | 89.58 | 88.37 | 88.64 | 1,230,521 | -0.39(-0.44%) |
Jun 18, 2015 | 88.65 | 89.21 | 88.33 | 89.03 | 807,656 | -0.15(-0.17%) |
Jun 17, 2015 | 88.67 | 89.35 | 88.46 | 89.18 | 782,079 | +0.67(+0.76%) |
Jun 16, 2015 | 87.41 | 88.78 | 87.41 | 88.51 | 726,808 | +0.88(+1.01%) |
Jun 15, 2015 | 87.83 | 88.20 | 86.95 | 87.62 | 896,191 | -0.57(-0.65%) |
Jun 12, 2015 | 87.72 | 88.34 | 87.13 | 88.20 | 735,979 | +0.27(+0.31%) |
Jun 11, 2015 | 87.22 | 88.01 | 87.22 | 87.92 | 680,137 | +0.67(+0.77%) |
Jun 10, 2015 | 87.93 | 87.93 | 87.18 | 87.25 | 684,376 | -0.29(-0.33%) |
Jun 09, 2015 | 86.54 | 87.63 | 86.22 | 87.54 | 914,631 | +1.11(+1.28%) |
Jun 08, 2015 | 87.44 | 87.56 | 86.41 | 86.44 | 565,563 | -0.91(-1.04%) |
Jun 05, 2015 | 86.79 | 87.49 | 86.27 | 87.34 | 634,482 | +0.52(+0.60%) |
Jun 04, 2015 | 86.00 | 87.24 | 85.90 | 86.82 | 922,363 | +0.29(+0.34%) |
Jun 03, 2015 | 86.36 | 87.13 | 85.96 | 86.53 | 758,435 | +0.42(+0.49%) |
Jun 02, 2015 | 86.44 | 86.69 | 85.93 | 86.10 | 571,852 | -0.25(-0.29%) |