Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.60 | 80.64 | 79.27 | 79.68 | 311,958 | -0.59(-0.74%) |
Aug 28, 2015 | 81.29 | 82.15 | 79.81 | 80.28 | 295,666 | -1.37(-1.67%) |
Aug 27, 2015 | 81.15 | 83.23 | 80.57 | 81.64 | 343,811 | +1.15(+1.42%) |
Aug 26, 2015 | 79.32 | 80.84 | 78.04 | 80.50 | 274,901 | +2.45(+3.13%) |
Aug 25, 2015 | 79.98 | 79.98 | 77.91 | 78.05 | 369,873 | +0.06(+0.08%) |
Aug 24, 2015 | 75.07 | 80.19 | 73.77 | 77.99 | 401,091 | -1.00(-1.27%) |
Aug 21, 2015 | 79.64 | 80.72 | 77.64 | 78.99 | 435,888 | -2.03(-2.50%) |
Aug 20, 2015 | 83.25 | 83.25 | 80.93 | 81.02 | 195,753 | -2.81(-3.35%) |
Aug 19, 2015 | 84.55 | 84.98 | 83.48 | 83.83 | 112,978 | -1.00(-1.18%) |
Aug 18, 2015 | 85.40 | 85.91 | 84.16 | 84.83 | 111,440 | -0.62(-0.72%) |
Aug 17, 2015 | 84.81 | 85.55 | 83.64 | 85.45 | 105,870 | +0.60(+0.71%) |
Aug 14, 2015 | 84.38 | 85.19 | 83.82 | 84.85 | 99,862 | +0.43(+0.51%) |
Aug 13, 2015 | 84.75 | 85.39 | 83.97 | 84.42 | 152,646 | -0.35(-0.42%) |
Aug 12, 2015 | 85.08 | 85.74 | 83.55 | 84.77 | 216,164 | -1.09(-1.27%) |
Aug 11, 2015 | 85.65 | 85.91 | 84.64 | 85.86 | 135,649 | -0.58(-0.67%) |
Aug 10, 2015 | 84.75 | 87.20 | 84.75 | 86.45 | 251,234 | +2.14(+2.54%) |
Aug 07, 2015 | 84.17 | 85.08 | 83.78 | 84.31 | 192,612 | -0.31(-0.37%) |
Aug 06, 2015 | 87.11 | 87.11 | 84.40 | 84.62 | 282,580 | -2.53(-2.90%) |
Aug 05, 2015 | 86.91 | 88.28 | 86.85 | 87.15 | 225,631 | +0.76(+0.88%) |
Aug 04, 2015 | 86.34 | 87.77 | 86.16 | 86.38 | 159,929 | +0.23(+0.26%) |
Aug 03, 2015 | 88.27 | 88.54 | 85.70 | 86.16 | 204,774 | -2.05(-2.32%) |
Jul 31, 2015 | 87.35 | 88.33 | 86.42 | 88.20 | 271,210 | +1.31(+1.51%) |
Jul 30, 2015 | 86.64 | 87.67 | 85.90 | 86.89 | 184,634 | -0.01(-0.01%) |
Jul 29, 2015 | 85.84 | 87.32 | 85.68 | 86.90 | 325,395 | +1.30(+1.52%) |
Jul 28, 2015 | 84.08 | 85.98 | 82.81 | 85.60 | 260,267 | +1.97(+2.36%) |
Jul 27, 2015 | 84.55 | 84.55 | 82.98 | 83.63 | 427,896 | -1.05(-1.24%) |
Jul 24, 2015 | 86.77 | 87.87 | 84.59 | 84.67 | 461,346 | -1.65(-1.91%) |
Jul 23, 2015 | 84.62 | 88.23 | 82.05 | 86.32 | 621,246 | +4.32(+5.27%) |
Jul 22, 2015 | 82.20 | 82.61 | 80.97 | 82.00 | 538,015 | -0.08(-0.10%) |
Jul 21, 2015 | 84.90 | 85.21 | 81.67 | 82.08 | 589,983 | -3.07(-3.60%) |
Jul 20, 2015 | 85.89 | 86.26 | 84.65 | 85.15 | 447,867 | -0.77(-0.90%) |
Jul 17, 2015 | 85.61 | 86.16 | 85.01 | 85.92 | 254,610 | +0.39(+0.46%) |
Jul 16, 2015 | 86.04 | 86.36 | 85.11 | 85.53 | 266,617 | +0.01(+0.01%) |
Jul 15, 2015 | 83.43 | 85.91 | 83.24 | 85.52 | 327,757 | +2.16(+2.59%) |
Jul 14, 2015 | 83.88 | 84.21 | 83.32 | 83.36 | 217,118 | -0.55(-0.66%) |
Jul 13, 2015 | 83.30 | 84.14 | 83.10 | 83.92 | 236,658 | +1.29(+1.56%) |
Jul 10, 2015 | 82.69 | 83.10 | 82.13 | 82.63 | 154,814 | +0.68(+0.83%) |
Jul 09, 2015 | 82.15 | 82.53 | 80.85 | 81.94 | 277,828 | +0.68(+0.84%) |
Jul 08, 2015 | 81.65 | 82.53 | 80.62 | 81.26 | 355,809 | -0.83(-1.01%) |
Jul 07, 2015 | 83.10 | 83.24 | 81.16 | 82.09 | 384,771 | -1.03(-1.24%) |
Jul 06, 2015 | 82.46 | 83.99 | 82.38 | 83.12 | 222,275 | +0.15(+0.18%) |
Jul 02, 2015 | 84.14 | 82.97 | 82.97 | 82.97 | 111,150 | -1.03(-1.22%) |
Jul 01, 2015 | 83.23 | 84.04 | 82.79 | 84.00 | 264,901 | +1.38(+1.67%) |
Jun 30, 2015 | 83.29 | 83.39 | 82.12 | 82.62 | 218,081 | +0.01(+0.01%) |
Jun 29, 2015 | 83.54 | 84.31 | 82.32 | 82.61 | 299,045 | -1.30(-1.55%) |
Jun 26, 2015 | 83.49 | 84.14 | 83.06 | 83.91 | 439,660 | +0.72(+0.86%) |
Jun 25, 2015 | 83.14 | 83.54 | 81.91 | 83.19 | 246,978 | +0.14(+0.16%) |
Jun 24, 2015 | 82.73 | 83.98 | 82.44 | 83.05 | 248,696 | +0.30(+0.36%) |
Jun 23, 2015 | 81.39 | 82.97 | 80.98 | 82.75 | 308,169 | +1.63(+2.01%) |
Jun 22, 2015 | 81.43 | 81.71 | 80.90 | 81.13 | 266,804 | +0.04(+0.04%) |
Jun 19, 2015 | 81.39 | 82.14 | 80.86 | 81.09 | 380,252 | -0.53(-0.65%) |
Jun 18, 2015 | 82.15 | 82.76 | 81.48 | 81.62 | 323,307 | -0.48(-0.59%) |
Jun 17, 2015 | 82.15 | 82.74 | 81.47 | 82.10 | 318,789 | +0.50(+0.61%) |
Jun 16, 2015 | 81.16 | 82.49 | 80.94 | 81.60 | 205,704 | +0.15(+0.19%) |
Jun 15, 2015 | 81.08 | 81.75 | 80.47 | 81.44 | 240,955 | -0.25(-0.30%) |
Jun 12, 2015 | 81.12 | 81.86 | 81.07 | 81.69 | 171,636 | +0.26(+0.32%) |
Jun 11, 2015 | 81.77 | 82.52 | 81.07 | 81.43 | 240,836 | -0.30(-0.37%) |
Jun 10, 2015 | 80.99 | 82.71 | 80.71 | 81.73 | 364,007 | +0.99(+1.23%) |
Jun 09, 2015 | 81.30 | 81.86 | 80.06 | 80.73 | 191,668 | -0.25(-0.30%) |
Jun 08, 2015 | 80.85 | 82.13 | 80.52 | 80.98 | 260,726 | -0.10(-0.12%) |
Jun 05, 2015 | 79.16 | 81.21 | 78.46 | 81.08 | 347,689 | +1.92(+2.42%) |
Jun 04, 2015 | 79.13 | 80.22 | 78.93 | 79.16 | 336,360 | -0.32(-0.40%) |
Jun 03, 2015 | 75.72 | 79.71 | 75.54 | 79.48 | 575,177 | +4.07(+5.40%) |
Jun 02, 2015 | 75.01 | 76.12 | 74.89 | 75.40 | 188,240 | +0.10(+0.13%) |