Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 76.94 | 77.23 | 76.53 | 77.04 | 154,465 | -0.28(-0.36%) |
Aug 28, 2015 | 77.24 | 77.48 | 76.78 | 77.31 | 263,598 | -0.21(-0.27%) |
Aug 27, 2015 | 76.20 | 77.57 | 76.12 | 77.52 | 2,469,837 | +2.07(+2.75%) |
Aug 26, 2015 | 73.20 | 75.57 | 73.02 | 75.45 | 207,600 | +3.08(+4.26%) |
Aug 25, 2015 | 74.22 | 76.55 | 72.36 | 72.36 | 250,880 | -1.13(-1.54%) |
Aug 24, 2015 | 76.53 | 77.22 | 67.97 | 73.49 | 219,860 | -3.73(-4.82%) |
Aug 21, 2015 | 79.06 | 79.28 | 77.18 | 77.22 | 130,819 | -2.63(-3.30%) |
Aug 20, 2015 | 81.09 | 81.09 | 79.85 | 79.85 | 72,317 | -2.05(-2.51%) |
Aug 19, 2015 | 82.34 | 82.40 | 81.57 | 81.90 | 65,741 | -0.64(-0.77%) |
Aug 18, 2015 | 82.53 | 82.81 | 82.34 | 82.54 | 34,640 | -0.05(-0.06%) |
Aug 17, 2015 | 82.16 | 82.73 | 81.80 | 82.59 | 38,780 | +0.15(+0.18%) |
Aug 14, 2015 | 81.76 | 82.45 | 81.76 | 82.45 | 73,794 | +0.54(+0.66%) |
Aug 13, 2015 | 81.88 | 82.19 | 81.39 | 81.91 | 31,203 | +0.34(+0.41%) |
Aug 12, 2015 | 81.79 | 81.79 | 80.23 | 81.57 | 298,632 | -0.95(-1.16%) |
Aug 11, 2015 | 83.07 | 83.07 | 82.13 | 82.53 | 36,021 | -1.15(-1.38%) |
Aug 10, 2015 | 83.18 | 83.69 | 83.18 | 83.68 | 35,483 | +1.10(+1.33%) |
Aug 07, 2015 | 82.60 | 83.02 | 81.83 | 82.58 | 67,773 | -0.03(-0.03%) |
Aug 06, 2015 | 83.33 | 83.38 | 82.44 | 82.60 | 141,622 | -0.55(-0.66%) |
Aug 05, 2015 | 83.44 | 83.80 | 82.95 | 83.15 | 58,636 | +0.33(+0.40%) |
Aug 04, 2015 | 82.66 | 83.28 | 82.66 | 82.82 | 65,944 | +0.11(+0.14%) |
Aug 03, 2015 | 82.97 | 83.00 | 82.11 | 82.71 | 463,454 | -0.12(-0.15%) |
Jul 31, 2015 | 83.44 | 83.44 | 82.71 | 82.83 | 34,863 | -0.54(-0.65%) |
Jul 30, 2015 | 83.05 | 83.38 | 82.77 | 83.37 | 100,300 | +0.30(+0.36%) |
Jul 29, 2015 | 82.42 | 83.21 | 82.24 | 83.07 | 70,473 | +0.86(+1.05%) |
Jul 28, 2015 | 82.40 | 82.45 | 81.70 | 82.21 | 51,825 | +0.34(+0.42%) |
Jul 27, 2015 | 82.71 | 82.71 | 81.65 | 81.86 | 52,580 | -0.99(-1.19%) |
Jul 24, 2015 | 83.87 | 83.87 | 82.70 | 82.85 | 87,457 | -0.84(-1.01%) |
Jul 23, 2015 | 84.74 | 84.74 | 83.57 | 83.70 | 82,785 | -0.86(-1.02%) |
Jul 22, 2015 | 83.86 | 84.68 | 83.86 | 84.56 | 56,047 | +0.76(+0.90%) |
Jul 21, 2015 | 83.93 | 84.31 | 83.57 | 83.80 | 34,834 | -0.13(-0.15%) |
Jul 20, 2015 | 83.94 | 84.21 | 83.69 | 83.93 | 141,023 | +0.31(+0.37%) |
Jul 17, 2015 | 83.79 | 83.79 | 83.24 | 83.62 | 36,477 | -0.11(-0.13%) |
Jul 16, 2015 | 83.51 | 83.75 | 83.51 | 83.73 | 91,125 | +0.84(+1.02%) |
Jul 15, 2015 | 82.59 | 83.12 | 82.43 | 82.89 | 64,473 | +0.58(+0.71%) |
Jul 14, 2015 | 81.75 | 82.36 | 81.54 | 82.30 | 79,159 | +0.46(+0.56%) |
Jul 13, 2015 | 81.29 | 81.91 | 81.29 | 81.85 | 39,669 | +1.01(+1.25%) |
Jul 10, 2015 | 80.53 | 80.99 | 80.44 | 80.84 | 28,725 | +1.11(+1.39%) |
Jul 09, 2015 | 79.77 | 80.41 | 79.65 | 79.73 | 49,808 | +0.72(+0.91%) |
Jul 08, 2015 | 79.82 | 79.95 | 78.91 | 79.01 | 43,044 | -1.62(-2.01%) |
Jul 07, 2015 | 80.87 | 80.87 | 79.09 | 80.62 | 66,189 | -0.37(-0.46%) |
Jul 06, 2015 | 80.56 | 81.11 | 80.26 | 80.99 | 105,131 | -0.37(-0.45%) |
Jul 02, 2015 | 81.85 | 81.36 | 81.36 | 81.36 | 143,792 | -0.49(-0.60%) |
Jul 01, 2015 | 81.68 | 82.14 | 81.48 | 81.85 | 102,440 | +0.98(+1.21%) |
Jun 30, 2015 | 81.17 | 81.49 | 80.45 | 80.87 | 76,769 | +0.43(+0.53%) |
Jun 29, 2015 | 81.77 | 81.79 | 80.39 | 80.44 | 109,264 | -2.18(-2.63%) |
Jun 26, 2015 | 82.71 | 82.82 | 82.36 | 82.62 | 45,041 | +0.29(+0.36%) |
Jun 25, 2015 | 83.17 | 83.17 | 82.22 | 82.33 | 504,806 | -0.45(-0.54%) |
Jun 24, 2015 | 83.41 | 83.45 | 82.74 | 82.77 | 63,288 | -0.74(-0.88%) |
Jun 23, 2015 | 83.33 | 83.66 | 83.33 | 83.51 | 249,157 | +0.51(+0.62%) |
Jun 22, 2015 | 82.96 | 83.28 | 82.90 | 83.00 | 50,046 | +0.85(+1.03%) |
Jun 19, 2015 | 82.58 | 82.64 | 82.07 | 82.15 | 37,276 | -0.64(-0.78%) |
Jun 18, 2015 | 82.56 | 82.90 | 82.11 | 82.79 | 1,986,304 | +0.54(+0.66%) |
Jun 17, 2015 | 82.79 | 82.89 | 82.24 | 82.25 | 51,997 | -0.37(-0.45%) |
Jun 16, 2015 | 81.95 | 82.66 | 81.95 | 82.62 | 41,578 | +0.44(+0.53%) |
Jun 15, 2015 | 82.05 | 82.39 | 81.56 | 82.18 | 55,593 | -0.38(-0.46%) |
Jun 12, 2015 | 82.59 | 82.75 | 82.20 | 82.56 | 144,328 | -0.26(-0.31%) |
Jun 11, 2015 | 82.91 | 83.10 | 82.57 | 82.82 | 154,560 | +0.09(+0.11%) |
Jun 10, 2015 | 81.87 | 82.84 | 81.80 | 82.72 | 71,989 | +1.23(+1.50%) |
Jun 09, 2015 | 81.04 | 81.69 | 80.74 | 81.50 | 91,937 | +0.49(+0.60%) |
Jun 08, 2015 | 81.58 | 81.82 | 81.01 | 81.01 | 156,870 | -0.49(-0.60%) |
Jun 05, 2015 | 81.33 | 81.88 | 81.10 | 81.50 | 100,015 | +0.97(+1.20%) |
Jun 04, 2015 | 81.11 | 81.31 | 80.40 | 80.53 | 96,744 | -0.81(-1.00%) |
Jun 03, 2015 | 80.95 | 81.65 | 80.78 | 81.34 | 120,522 | +0.91(+1.13%) |
Jun 02, 2015 | 80.05 | 80.68 | 79.83 | 80.44 | 72,845 | +0.29(+0.36%) |