Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 83.61 | 83.83 | 81.37 | 82.04 | 159,726 | -0.86(-1.04%) |
Sep 29, 2015 | 83.78 | 84.85 | 82.74 | 82.90 | 150,022 | -0.75(-0.90%) |
Sep 28, 2015 | 84.91 | 85.86 | 82.98 | 83.65 | 211,556 | -1.73(-2.03%) |
Sep 25, 2015 | 86.39 | 87.14 | 84.61 | 85.38 | 178,130 | -0.30(-0.35%) |
Sep 24, 2015 | 84.23 | 86.01 | 84.00 | 85.68 | 148,098 | +0.68(+0.80%) |
Sep 23, 2015 | 83.70 | 85.16 | 83.30 | 85.00 | 99,497 | +1.24(+1.48%) |
Sep 22, 2015 | 84.08 | 85.09 | 83.04 | 83.76 | 80,862 | -1.04(-1.23%) |
Sep 21, 2015 | 87.53 | 87.54 | 84.41 | 84.80 | 184,015 | -2.46(-2.82%) |
Sep 18, 2015 | 84.47 | 87.60 | 84.47 | 87.26 | 227,902 | +1.24(+1.44%) |
Sep 17, 2015 | 84.10 | 86.51 | 83.71 | 86.02 | 198,635 | +2.42(+2.89%) |
Sep 16, 2015 | 83.53 | 84.14 | 82.84 | 83.60 | 265,526 | +0.17(+0.20%) |
Sep 15, 2015 | 84.28 | 84.46 | 82.99 | 83.43 | 145,879 | -0.48(-0.57%) |
Sep 14, 2015 | 84.26 | 84.27 | 82.99 | 83.91 | 78,148 | -0.19(-0.23%) |
Sep 11, 2015 | 83.85 | 84.79 | 83.30 | 84.10 | 29,570 | -0.13(-0.15%) |
Sep 10, 2015 | 82.46 | 84.26 | 82.16 | 84.23 | 89,522 | +1.69(+2.05%) |
Sep 09, 2015 | 83.06 | 83.10 | 82.11 | 82.54 | 67,776 | -0.03(-0.04%) |
Sep 08, 2015 | 82.35 | 83.40 | 80.98 | 82.57 | 72,276 | +1.78(+2.20%) |
Sep 04, 2015 | 80.27 | 80.79 | 80.79 | 80.79 | 74,000 | -0.21(-0.26%) |
Sep 03, 2015 | 81.56 | 81.57 | 80.45 | 81.00 | 118,820 | -0.18(-0.22%) |
Sep 02, 2015 | 80.58 | 82.41 | 79.13 | 81.18 | 96,246 | +1.24(+1.55%) |
Sep 01, 2015 | 79.38 | 80.05 | 79.01 | 79.94 | 116,470 | -0.64(-0.79%) |
Aug 31, 2015 | 79.84 | 80.86 | 79.75 | 80.58 | 119,784 | +0.31(+0.39%) |
Aug 28, 2015 | 78.48 | 80.49 | 78.29 | 80.27 | 99,164 | +1.28(+1.62%) |
Aug 27, 2015 | 79.77 | 79.77 | 78.11 | 78.99 | 89,127 | +0.02(+0.03%) |
Aug 26, 2015 | 79.21 | 80.25 | 77.28 | 78.97 | 97,639 | +1.26(+1.62%) |
Aug 25, 2015 | 80.50 | 80.50 | 76.87 | 77.71 | 109,841 | -0.62(-0.79%) |
Aug 24, 2015 | 78.56 | 83.38 | 77.94 | 78.33 | 99,527 | -4.80(-5.77%) |
Aug 21, 2015 | 83.46 | 84.68 | 82.27 | 83.13 | 108,579 | -1.55(-1.83%) |
Aug 20, 2015 | 82.54 | 85.14 | 82.11 | 84.68 | 168,982 | +1.34(+1.61%) |
Aug 19, 2015 | 83.23 | 83.98 | 81.74 | 83.34 | 79,397 | -0.38(-0.45%) |
Aug 18, 2015 | 81.95 | 84.66 | 81.95 | 83.72 | 90,807 | +1.40(+1.70%) |
Aug 17, 2015 | 78.40 | 82.59 | 78.40 | 82.32 | 111,387 | +3.52(+4.47%) |
Aug 14, 2015 | 78.47 | 79.00 | 78.34 | 78.80 | 135,547 | +0.41(+0.52%) |
Aug 13, 2015 | 78.78 | 79.47 | 78.07 | 78.39 | 78,590 | -0.21(-0.27%) |
Aug 12, 2015 | 78.75 | 79.14 | 77.51 | 78.60 | 78,360 | -0.36(-0.46%) |
Aug 11, 2015 | 78.15 | 79.46 | 78.15 | 78.96 | 84,499 | +0.20(+0.25%) |
Aug 10, 2015 | 78.51 | 79.52 | 78.31 | 78.76 | 65,574 | +0.55(+0.70%) |
Aug 07, 2015 | 78.34 | 78.34 | 76.69 | 78.21 | 66,349 | -0.07(-0.09%) |
Aug 06, 2015 | 79.51 | 79.51 | 77.75 | 78.28 | 76,402 | -1.23(-1.55%) |
Aug 05, 2015 | 81.65 | 82.02 | 79.48 | 79.51 | 66,026 | -1.58(-1.95%) |
Aug 04, 2015 | 80.62 | 81.64 | 80.62 | 81.09 | 63,588 | +0.23(+0.28%) |
Aug 03, 2015 | 80.75 | 81.20 | 79.08 | 80.86 | 132,830 | +0.31(+0.38%) |
Jul 31, 2015 | 80.19 | 81.56 | 80.14 | 80.55 | 69,857 | +0.41(+0.51%) |
Jul 30, 2015 | 80.94 | 81.31 | 79.43 | 80.14 | 113,925 | -0.87(-1.07%) |
Jul 29, 2015 | 80.65 | 83.90 | 80.65 | 81.01 | 48,750 | -0.07(-0.09%) |
Jul 28, 2015 | 80.15 | 81.29 | 78.86 | 81.08 | 122,725 | +1.39(+1.74%) |
Jul 27, 2015 | 79.83 | 80.49 | 79.33 | 79.69 | 51,063 | -0.96(-1.19%) |
Jul 24, 2015 | 81.37 | 81.78 | 80.37 | 80.65 | 85,983 | -0.95(-1.16%) |
Jul 23, 2015 | 81.77 | 81.87 | 81.11 | 81.60 | 107,965 | -0.41(-0.50%) |
Jul 22, 2015 | 81.79 | 83.03 | 81.56 | 82.01 | 123,527 | +0.66(+0.81%) |
Jul 21, 2015 | 80.90 | 81.72 | 80.71 | 81.35 | 123,271 | +0.35(+0.43%) |
Jul 20, 2015 | 80.58 | 81.20 | 80.12 | 81.00 | 143,626 | +0.40(+0.50%) |
Jul 17, 2015 | 79.80 | 80.94 | 79.53 | 80.60 | 104,025 | +0.78(+0.98%) |
Jul 16, 2015 | 79.15 | 79.90 | 78.74 | 79.82 | 78,440 | +0.93(+1.19%) |
Jul 15, 2015 | 79.16 | 79.25 | 78.48 | 78.89 | 52,679 | -0.20(-0.26%) |
Jul 14, 2015 | 78.80 | 79.47 | 78.57 | 79.09 | 53,751 | +0.15(+0.19%) |
Jul 13, 2015 | 77.78 | 78.94 | 77.78 | 78.94 | 85,753 | +1.33(+1.71%) |
Jul 10, 2015 | 76.37 | 77.75 | 76.32 | 77.61 | 164,355 | +1.89(+2.50%) |
Jul 09, 2015 | 76.49 | 76.56 | 75.72 | 75.72 | 93,049 | -0.02(-0.03%) |
Jul 08, 2015 | 76.52 | 77.07 | 75.47 | 75.74 | 167,154 | -1.33(-1.73%) |
Jul 07, 2015 | 77.46 | 77.67 | 76.12 | 77.07 | 110,680 | -0.48(-0.62%) |
Jul 06, 2015 | 77.75 | 78.41 | 77.17 | 77.55 | 55,462 | -0.54(-0.69%) |
Jul 02, 2015 | 78.74 | 78.09 | 78.09 | 78.09 | 67,400 | -0.52(-0.66%) |