Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 86.97 | 87.10 | 86.91 | 87.09 | 683,677 | +0.17(+0.20%) |
Sep 29, 2015 | 86.88 | 87.02 | 86.82 | 86.92 | 474,164 | +0.24(+0.28%) |
Sep 28, 2015 | 86.71 | 86.97 | 86.65 | 86.68 | 604,430 | +0.02(+0.03%) |
Sep 25, 2015 | 86.91 | 87.00 | 86.65 | 86.65 | 555,011 | -0.46(-0.53%) |
Sep 24, 2015 | 87.29 | 87.42 | 87.09 | 87.12 | 583,931 | +0.01(+0.01%) |
Sep 23, 2015 | 87.12 | 87.26 | 87.04 | 87.11 | 323,413 | -0.06(-0.07%) |
Sep 22, 2015 | 87.02 | 87.24 | 86.90 | 87.17 | 520,336 | +0.21(+0.24%) |
Sep 21, 2015 | 87.30 | 87.30 | 86.91 | 86.96 | 506,427 | -0.55(-0.63%) |
Sep 18, 2015 | 87.26 | 87.55 | 87.18 | 87.51 | 442,736 | +0.28(+0.32%) |
Sep 17, 2015 | 86.54 | 87.25 | 86.39 | 87.24 | 483,999 | +0.68(+0.78%) |
Sep 16, 2015 | 86.57 | 86.81 | 86.49 | 86.56 | 557,657 | -0.02(-0.03%) |
Sep 15, 2015 | 87.02 | 87.09 | 86.53 | 86.58 | 402,041 | -0.59(-0.68%) |
Sep 14, 2015 | 87.40 | 87.47 | 87.15 | 87.17 | 586,714 | -0.17(-0.19%) |
Sep 11, 2015 | 87.29 | 87.42 | 87.20 | 87.34 | 1,433,090 | +0.24(+0.28%) |
Sep 10, 2015 | 86.98 | 87.10 | 86.93 | 87.09 | 732,302 | +0.02(+0.03%) |
Sep 09, 2015 | 86.72 | 87.16 | 86.70 | 87.07 | 545,779 | +0.20(+0.23%) |
Sep 08, 2015 | 87.01 | 87.03 | 86.83 | 86.87 | 528,578 | -0.39(-0.45%) |
Sep 04, 2015 | 87.22 | 87.27 | 87.27 | 87.27 | 455,246 | +0.14(+0.16%) |
Sep 03, 2015 | 87.21 | 87.28 | 87.09 | 87.13 | 607,554 | +0.01(+0.01%) |
Sep 02, 2015 | 87.31 | 87.39 | 87.12 | 87.12 | 2,900,144 | -0.28(-0.32%) |
Sep 01, 2015 | 87.48 | 87.57 | 87.26 | 87.39 | 1,056,575 | -0.16(-0.18%) |
Aug 31, 2015 | 87.77 | 87.80 | 87.40 | 87.55 | 3,968,422 | -0.08(-0.09%) |
Aug 28, 2015 | 87.66 | 87.88 | 87.58 | 87.63 | 576,904 | +0.25(+0.29%) |
Aug 27, 2015 | 87.20 | 87.57 | 87.17 | 87.38 | 766,751 | +0.42(+0.49%) |
Aug 26, 2015 | 87.22 | 87.62 | 86.92 | 86.96 | 716,316 | -0.53(-0.60%) |
Aug 25, 2015 | 87.58 | 87.68 | 87.29 | 87.48 | 1,309,124 | -0.21(-0.24%) |
Aug 24, 2015 | 88.34 | 88.54 | 87.60 | 87.69 | 1,223,869 | -0.31(-0.35%) |
Aug 21, 2015 | 87.91 | 88.05 | 87.77 | 88.00 | 747,220 | +0.03(+0.04%) |
Aug 20, 2015 | 87.69 | 88.02 | 87.58 | 87.97 | 703,897 | +0.24(+0.28%) |
Aug 19, 2015 | 87.21 | 87.81 | 87.14 | 87.72 | 637,821 | +0.30(+0.34%) |
Aug 18, 2015 | 87.47 | 87.63 | 87.40 | 87.43 | 503,320 | -0.21(-0.24%) |
Aug 17, 2015 | 87.86 | 87.95 | 87.63 | 87.64 | 501,125 | -0.01(-0.01%) |
Aug 14, 2015 | 87.61 | 87.85 | 87.57 | 87.65 | 2,402,798 | -0.09(-0.11%) |
Aug 13, 2015 | 87.66 | 87.81 | 87.52 | 87.74 | 570,515 | -0.24(-0.27%) |
Aug 12, 2015 | 88.27 | 88.54 | 87.92 | 87.98 | 588,031 | -0.20(-0.23%) |
Aug 11, 2015 | 87.99 | 88.27 | 87.96 | 88.18 | 1,786,162 | +0.36(+0.41%) |
Aug 10, 2015 | 87.81 | 87.88 | 87.75 | 87.82 | 620,293 | -0.13(-0.14%) |
Aug 07, 2015 | 87.72 | 88.05 | 87.65 | 87.94 | 606,320 | +0.24(+0.28%) |
Aug 06, 2015 | 87.57 | 87.72 | 87.47 | 87.70 | 474,361 | +0.16(+0.18%) |
Aug 05, 2015 | 87.75 | 87.78 | 87.52 | 87.54 | 540,368 | -0.27(-0.31%) |
Aug 04, 2015 | 88.21 | 88.27 | 87.80 | 87.82 | 2,577,480 | -0.49(-0.56%) |
Aug 03, 2015 | 88.34 | 88.42 | 88.21 | 88.31 | 1,313,299 | -0.08(-0.09%) |
Jul 31, 2015 | 88.31 | 88.44 | 88.23 | 88.39 | 381,039 | +0.35(+0.39%) |
Jul 30, 2015 | 88.03 | 88.16 | 87.96 | 88.05 | 370,380 | +0.13(+0.14%) |
Jul 29, 2015 | 87.90 | 88.05 | 87.74 | 87.92 | 487,745 | -0.01(-0.01%) |
Jul 28, 2015 | 87.94 | 88.08 | 87.88 | 87.93 | 495,752 | -0.21(-0.24%) |
Jul 27, 2015 | 88.17 | 88.23 | 87.98 | 88.14 | 505,891 | +0.18(+0.21%) |
Jul 24, 2015 | 88.15 | 88.16 | 87.81 | 87.96 | 805,434 | -0.09(-0.11%) |
Jul 23, 2015 | 87.85 | 88.13 | 87.81 | 88.05 | 409,121 | +0.15(+0.17%) |
Jul 22, 2015 | 87.90 | 88.12 | 87.87 | 87.91 | 408,217 | +0.04(+0.04%) |
Jul 21, 2015 | 87.61 | 87.93 | 87.56 | 87.87 | 866,452 | +0.20(+0.23%) |
Jul 20, 2015 | 87.70 | 87.78 | 87.55 | 87.66 | 452,714 | -0.24(-0.27%) |
Jul 17, 2015 | 87.80 | 87.98 | 87.80 | 87.90 | 291,078 | -0.03(-0.04%) |
Jul 16, 2015 | 87.73 | 88.01 | 87.62 | 87.93 | 913,405 | +0.11(+0.13%) |
Jul 15, 2015 | 87.57 | 87.90 | 87.49 | 87.82 | 460,152 | +0.24(+0.28%) |
Jul 14, 2015 | 87.54 | 87.66 | 87.46 | 87.58 | 458,328 | +0.14(+0.16%) |
Jul 13, 2015 | 87.50 | 87.72 | 87.43 | 87.43 | 523,050 | -0.31(-0.35%) |
Jul 10, 2015 | 87.75 | 87.95 | 87.61 | 87.74 | 891,497 | -0.42(-0.47%) |
Jul 09, 2015 | 88.42 | 88.49 | 88.12 | 88.16 | 587,901 | -0.57(-0.65%) |
Jul 08, 2015 | 88.75 | 88.78 | 88.55 | 88.73 | 2,348,464 | +0.11(+0.12%) |
Jul 07, 2015 | 88.69 | 88.89 | 88.53 | 88.62 | 1,268,285 | +0.29(+0.33%) |
Jul 06, 2015 | 88.34 | 88.48 | 88.08 | 88.33 | 808,486 | +0.35(+0.39%) |
Jul 02, 2015 | 87.90 | 87.98 | 87.98 | 87.98 | 1,083,658 | +0.38(+0.44%) |