Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 82.12 | 83.24 | 81.72 | 81.98 | 556,293 | -0.19(-0.23%) |
Aug 28, 2015 | 81.19 | 82.59 | 80.99 | 82.17 | 444,044 | +0.32(+0.39%) |
Aug 27, 2015 | 81.20 | 82.31 | 80.41 | 81.85 | 663,915 | +1.18(+1.46%) |
Aug 26, 2015 | 80.28 | 81.24 | 78.23 | 80.67 | 1,033,569 | +1.77(+2.25%) |
Aug 25, 2015 | 79.26 | 81.16 | 78.72 | 78.90 | 1,027,170 | +1.21(+1.55%) |
Aug 24, 2015 | 76.70 | 79.81 | 75.30 | 77.69 | 987,776 | -1.68(-2.12%) |
Aug 21, 2015 | 81.02 | 81.44 | 79.11 | 79.37 | 874,524 | -2.17(-2.66%) |
Aug 20, 2015 | 81.31 | 82.28 | 80.39 | 81.54 | 1,116,189 | -0.67(-0.82%) |
Aug 19, 2015 | 82.13 | 82.68 | 81.29 | 82.22 | 592,773 | +0.07(+0.08%) |
Aug 18, 2015 | 82.68 | 83.62 | 82.01 | 82.15 | 539,559 | -0.47(-0.56%) |
Aug 17, 2015 | 82.48 | 83.17 | 81.70 | 82.62 | 514,378 | +0.01(+0.01%) |
Aug 14, 2015 | 81.72 | 82.86 | 81.42 | 82.61 | 447,859 | +1.02(+1.24%) |
Aug 13, 2015 | 81.67 | 82.48 | 81.36 | 81.59 | 358,765 | +0.06(+0.07%) |
Aug 12, 2015 | 81.54 | 81.84 | 79.94 | 81.54 | 692,032 | -0.33(-0.41%) |
Aug 11, 2015 | 81.54 | 82.16 | 80.82 | 81.87 | 635,198 | -0.44(-0.54%) |
Aug 10, 2015 | 82.37 | 82.58 | 81.56 | 82.31 | 767,905 | +0.26(+0.31%) |
Aug 07, 2015 | 81.35 | 82.21 | 80.71 | 82.05 | 803,136 | +0.51(+0.62%) |
Aug 06, 2015 | 84.00 | 84.58 | 81.10 | 81.54 | 1,110,921 | -2.72(-3.23%) |
Aug 05, 2015 | 84.02 | 85.22 | 83.53 | 84.26 | 698,685 | +0.79(+0.95%) |
Aug 04, 2015 | 84.30 | 84.39 | 83.18 | 83.47 | 699,258 | -0.29(-0.35%) |
Aug 03, 2015 | 84.37 | 85.44 | 83.00 | 83.77 | 1,048,231 | -0.61(-0.72%) |
Jul 31, 2015 | 83.47 | 85.41 | 83.36 | 84.37 | 1,069,421 | +0.82(+0.99%) |
Jul 30, 2015 | 84.69 | 85.82 | 83.21 | 83.55 | 1,980,686 | -0.86(-1.02%) |
Jul 29, 2015 | 89.66 | 89.69 | 82.02 | 84.41 | 5,383,444 | -5.36(-5.97%) |
Jul 28, 2015 | 88.86 | 90.59 | 88.22 | 89.76 | 1,035,750 | +0.99(+1.12%) |
Jul 27, 2015 | 89.70 | 89.70 | 87.95 | 88.77 | 725,029 | -1.29(-1.43%) |
Jul 24, 2015 | 90.01 | 90.43 | 89.61 | 90.06 | 740,334 | +0.22(+0.25%) |
Jul 23, 2015 | 90.50 | 91.13 | 89.78 | 89.84 | 605,603 | -0.83(-0.92%) |
Jul 22, 2015 | 88.14 | 90.75 | 88.14 | 90.67 | 892,166 | +2.51(+2.85%) |
Jul 21, 2015 | 88.64 | 88.92 | 87.69 | 88.16 | 484,487 | -0.37(-0.42%) |
Jul 20, 2015 | 88.12 | 88.76 | 87.86 | 88.53 | 571,872 | +0.73(+0.83%) |
Jul 17, 2015 | 87.56 | 87.99 | 87.40 | 87.80 | 1,021,270 | +0.22(+0.26%) |
Jul 16, 2015 | 88.85 | 88.97 | 87.47 | 87.58 | 1,066,659 | -0.74(-0.84%) |
Jul 15, 2015 | 89.82 | 89.91 | 88.21 | 88.32 | 673,931 | -1.51(-1.68%) |
Jul 14, 2015 | 90.14 | 90.48 | 89.54 | 89.82 | 464,438 | -0.36(-0.40%) |
Jul 13, 2015 | 89.31 | 90.36 | 89.31 | 90.18 | 826,332 | +1.66(+1.87%) |
Jul 10, 2015 | 88.36 | 89.00 | 87.32 | 88.52 | 931,247 | +0.86(+0.98%) |
Jul 09, 2015 | 89.30 | 89.75 | 87.27 | 87.67 | 1,007,810 | -0.73(-0.83%) |
Jul 08, 2015 | 89.60 | 89.67 | 88.08 | 88.40 | 768,975 | -1.26(-1.40%) |
Jul 07, 2015 | 89.99 | 90.11 | 88.08 | 89.66 | 773,811 | -0.17(-0.19%) |
Jul 06, 2015 | 89.27 | 90.45 | 88.96 | 89.82 | 668,292 | +0.13(+0.15%) |
Jul 02, 2015 | 90.35 | 89.69 | 89.69 | 89.69 | 569,232 | -0.20(-0.22%) |
Jul 01, 2015 | 89.83 | 90.03 | 88.47 | 89.89 | 1,138,067 | +1.45(+1.64%) |
Jun 30, 2015 | 88.84 | 89.12 | 88.27 | 88.44 | 602,920 | +0.23(+0.26%) |
Jun 29, 2015 | 90.10 | 90.25 | 88.08 | 88.21 | 747,431 | -2.35(-2.59%) |
Jun 26, 2015 | 90.10 | 90.94 | 89.92 | 90.55 | 790,404 | +0.69(+0.77%) |
Jun 25, 2015 | 89.44 | 90.33 | 89.35 | 89.86 | 493,545 | +0.52(+0.59%) |
Jun 24, 2015 | 89.90 | 90.21 | 89.18 | 89.34 | 363,533 | -0.72(-0.80%) |
Jun 23, 2015 | 89.27 | 90.14 | 88.93 | 90.06 | 896,335 | +0.75(+0.84%) |
Jun 22, 2015 | 89.22 | 89.71 | 89.06 | 89.31 | 502,113 | +0.60(+0.68%) |
Jun 19, 2015 | 89.19 | 89.66 | 88.45 | 88.72 | 1,229,445 | -0.39(-0.44%) |
Jun 18, 2015 | 88.73 | 89.29 | 88.41 | 89.11 | 806,950 | -0.15(-0.17%) |
Jun 17, 2015 | 88.75 | 89.43 | 88.53 | 89.26 | 781,395 | +0.67(+0.76%) |
Jun 16, 2015 | 87.48 | 88.86 | 87.48 | 88.58 | 726,173 | +0.88(+1.01%) |
Jun 15, 2015 | 87.91 | 88.27 | 87.03 | 87.70 | 895,408 | -0.57(-0.65%) |
Jun 12, 2015 | 87.80 | 88.42 | 87.20 | 88.27 | 735,335 | +0.27(+0.31%) |
Jun 11, 2015 | 87.29 | 88.08 | 87.29 | 88.00 | 679,543 | +0.67(+0.77%) |
Jun 10, 2015 | 88.01 | 88.01 | 87.25 | 87.33 | 683,777 | -0.29(-0.33%) |
Jun 09, 2015 | 86.61 | 87.71 | 86.30 | 87.62 | 913,831 | +1.11(+1.28%) |
Jun 08, 2015 | 87.52 | 87.63 | 86.49 | 86.51 | 565,069 | -0.91(-1.04%) |
Jun 05, 2015 | 86.87 | 87.57 | 86.34 | 87.42 | 633,927 | +0.52(+0.60%) |
Jun 04, 2015 | 86.08 | 87.32 | 85.97 | 86.89 | 921,557 | +0.29(+0.34%) |
Jun 03, 2015 | 86.44 | 87.20 | 86.04 | 86.60 | 757,772 | +0.42(+0.49%) |
Jun 02, 2015 | 86.51 | 86.77 | 86.00 | 86.18 | 571,353 | -0.25(-0.29%) |