Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 80.17 | 81.27 | 79.78 | 80.04 | 569,780 | -0.19(-0.23%) |
Aug 28, 2015 | 79.27 | 80.63 | 79.08 | 80.22 | 454,810 | +0.31(+0.39%) |
Aug 27, 2015 | 79.28 | 80.36 | 78.51 | 79.91 | 680,011 | +1.15(+1.46%) |
Aug 26, 2015 | 78.38 | 79.32 | 76.38 | 78.76 | 1,058,627 | +1.73(+2.25%) |
Aug 25, 2015 | 77.38 | 79.24 | 76.86 | 77.03 | 1,052,072 | +1.18(+1.55%) |
Aug 24, 2015 | 74.89 | 77.92 | 73.52 | 75.85 | 1,011,723 | -1.64(-2.12%) |
Aug 21, 2015 | 79.10 | 79.52 | 77.23 | 77.49 | 895,726 | -2.12(-2.66%) |
Aug 20, 2015 | 79.39 | 80.33 | 78.48 | 79.61 | 1,143,249 | -0.66(-0.82%) |
Aug 19, 2015 | 80.19 | 80.72 | 79.36 | 80.27 | 607,144 | +0.06(+0.08%) |
Aug 18, 2015 | 80.73 | 81.64 | 80.07 | 80.21 | 552,640 | -0.45(-0.56%) |
Aug 17, 2015 | 80.53 | 81.21 | 79.77 | 80.66 | 526,848 | +0.01(+0.01%) |
Aug 14, 2015 | 79.78 | 80.90 | 79.49 | 80.65 | 458,717 | +0.99(+1.24%) |
Aug 13, 2015 | 79.74 | 80.53 | 79.44 | 79.66 | 367,463 | +0.06(+0.07%) |
Aug 12, 2015 | 79.61 | 79.90 | 78.05 | 79.61 | 708,809 | -0.32(-0.41%) |
Aug 11, 2015 | 79.61 | 80.22 | 78.91 | 79.93 | 650,597 | -0.43(-0.54%) |
Aug 10, 2015 | 80.42 | 80.63 | 79.63 | 80.36 | 786,522 | +0.25(+0.31%) |
Aug 07, 2015 | 79.43 | 80.26 | 78.80 | 80.11 | 822,607 | +0.50(+0.62%) |
Aug 06, 2015 | 82.01 | 82.58 | 79.18 | 79.61 | 1,137,853 | -2.66(-3.23%) |
Aug 05, 2015 | 82.03 | 83.20 | 81.56 | 82.27 | 715,623 | +0.77(+0.95%) |
Aug 04, 2015 | 82.30 | 82.39 | 81.21 | 81.50 | 716,210 | -0.28(-0.35%) |
Aug 03, 2015 | 82.38 | 83.42 | 81.04 | 81.78 | 1,073,643 | -0.59(-0.72%) |
Jul 31, 2015 | 81.50 | 83.39 | 81.38 | 82.38 | 1,095,347 | +0.80(+0.99%) |
Jul 30, 2015 | 82.68 | 83.79 | 81.24 | 81.57 | 2,028,704 | -0.84(-1.02%) |
Jul 29, 2015 | 87.53 | 87.57 | 80.08 | 82.41 | 5,513,957 | -5.23(-5.97%) |
Jul 28, 2015 | 86.75 | 88.44 | 86.14 | 87.64 | 1,060,860 | +0.97(+1.12%) |
Jul 27, 2015 | 87.57 | 87.57 | 85.87 | 86.67 | 742,606 | -1.26(-1.43%) |
Jul 24, 2015 | 87.88 | 88.29 | 87.49 | 87.93 | 758,282 | +0.22(+0.25%) |
Jul 23, 2015 | 88.35 | 88.97 | 87.66 | 87.71 | 620,285 | -0.81(-0.92%) |
Jul 22, 2015 | 86.06 | 88.60 | 86.06 | 88.52 | 913,795 | +2.45(+2.85%) |
Jul 21, 2015 | 86.54 | 86.82 | 85.62 | 86.07 | 496,232 | -0.37(-0.42%) |
Jul 20, 2015 | 86.03 | 86.66 | 85.78 | 86.44 | 585,736 | +0.71(+0.83%) |
Jul 17, 2015 | 85.49 | 85.91 | 85.33 | 85.72 | 1,046,029 | +0.22(+0.26%) |
Jul 16, 2015 | 86.75 | 86.87 | 85.40 | 85.50 | 1,092,518 | -0.72(-0.84%) |
Jul 15, 2015 | 87.70 | 87.79 | 86.12 | 86.23 | 690,269 | -1.47(-1.68%) |
Jul 14, 2015 | 88.00 | 88.34 | 87.42 | 87.70 | 475,697 | -0.35(-0.40%) |
Jul 13, 2015 | 87.19 | 88.22 | 87.19 | 88.05 | 846,365 | +1.62(+1.87%) |
Jul 10, 2015 | 86.27 | 86.89 | 85.25 | 86.43 | 953,824 | +0.84(+0.98%) |
Jul 09, 2015 | 87.18 | 87.62 | 85.20 | 85.59 | 1,032,242 | -0.71(-0.83%) |
Jul 08, 2015 | 87.48 | 87.55 | 85.99 | 86.31 | 787,617 | -1.23(-1.40%) |
Jul 07, 2015 | 87.86 | 87.97 | 86.00 | 87.53 | 792,571 | -0.16(-0.19%) |
Jul 06, 2015 | 87.15 | 88.31 | 86.85 | 87.70 | 684,493 | +0.13(+0.15%) |
Jul 02, 2015 | 88.22 | 87.57 | 87.57 | 87.57 | 583,033 | -0.19(-0.22%) |
Jul 01, 2015 | 87.70 | 87.90 | 86.37 | 87.76 | 1,165,658 | +1.41(+1.64%) |
Jun 30, 2015 | 86.74 | 87.01 | 86.18 | 86.35 | 617,537 | +0.23(+0.26%) |
Jun 29, 2015 | 87.96 | 88.12 | 86.00 | 86.12 | 765,552 | -2.29(-2.59%) |
Jun 26, 2015 | 87.96 | 88.78 | 87.79 | 88.41 | 809,566 | +0.67(+0.77%) |
Jun 25, 2015 | 87.32 | 88.20 | 87.23 | 87.74 | 505,510 | +0.51(+0.59%) |
Jun 24, 2015 | 87.77 | 88.07 | 87.07 | 87.23 | 372,347 | -0.71(-0.80%) |
Jun 23, 2015 | 87.16 | 88.00 | 86.83 | 87.93 | 918,065 | +0.73(+0.84%) |
Jun 22, 2015 | 87.10 | 87.59 | 86.95 | 87.20 | 514,286 | +0.58(+0.68%) |
Jun 19, 2015 | 87.08 | 87.53 | 86.36 | 86.62 | 1,259,251 | -0.38(-0.44%) |
Jun 18, 2015 | 86.63 | 87.18 | 86.32 | 87.00 | 826,513 | -0.15(-0.17%) |
Jun 17, 2015 | 86.65 | 87.31 | 86.44 | 87.14 | 800,339 | +0.66(+0.76%) |
Jun 16, 2015 | 85.41 | 86.75 | 85.41 | 86.49 | 743,778 | +0.86(+1.01%) |
Jun 15, 2015 | 85.83 | 86.19 | 84.97 | 85.62 | 917,116 | -0.56(-0.65%) |
Jun 12, 2015 | 85.72 | 86.32 | 85.14 | 86.19 | 753,162 | +0.27(+0.31%) |
Jun 11, 2015 | 85.23 | 86.00 | 85.23 | 85.92 | 696,017 | +0.66(+0.77%) |
Jun 10, 2015 | 85.93 | 85.93 | 85.19 | 85.26 | 700,354 | -0.28(-0.33%) |
Jun 09, 2015 | 84.56 | 85.63 | 84.26 | 85.54 | 935,985 | +1.08(+1.28%) |
Jun 08, 2015 | 85.45 | 85.56 | 84.44 | 84.46 | 578,768 | -0.89(-1.04%) |
Jun 05, 2015 | 84.81 | 85.50 | 84.30 | 85.35 | 649,296 | +0.51(+0.60%) |
Jun 04, 2015 | 84.04 | 85.25 | 83.94 | 84.84 | 943,899 | +0.28(+0.34%) |
Jun 03, 2015 | 84.39 | 85.14 | 84.00 | 84.55 | 776,142 | +0.41(+0.49%) |
Jun 02, 2015 | 84.46 | 84.72 | 83.97 | 84.14 | 585,204 | -0.24(-0.29%) |