Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 78.33 | 79.02 | 78.05 | 78.78 | 1,857,318 | +0.17(+0.21%) |
Aug 28, 2015 | 77.73 | 78.78 | 77.72 | 78.61 | 1,802,296 | +0.66(+0.85%) |
Aug 27, 2015 | 77.21 | 78.41 | 76.50 | 77.94 | 2,777,188 | +1.38(+1.80%) |
Aug 26, 2015 | 76.10 | 76.70 | 74.86 | 76.56 | 2,897,779 | +1.78(+2.38%) |
Aug 25, 2015 | 78.20 | 78.20 | 74.75 | 74.78 | 2,677,414 | -1.02(-1.34%) |
Aug 24, 2015 | 74.91 | 78.17 | 71.82 | 75.80 | 3,961,024 | -3.03(-3.84%) |
Aug 21, 2015 | 78.92 | 79.74 | 78.42 | 78.83 | 2,692,432 | -0.77(-0.96%) |
Aug 20, 2015 | 80.59 | 80.62 | 79.59 | 79.59 | 946,616 | -1.55(-1.91%) |
Aug 19, 2015 | 81.63 | 81.81 | 80.73 | 81.14 | 861,609 | -0.86(-1.05%) |
Aug 18, 2015 | 82.45 | 82.45 | 81.79 | 82.00 | 549,862 | -0.45(-0.54%) |
Aug 17, 2015 | 81.76 | 82.63 | 81.41 | 82.44 | 409,128 | +0.49(+0.59%) |
Aug 14, 2015 | 81.13 | 82.00 | 81.13 | 81.95 | 1,092,349 | +0.76(+0.93%) |
Aug 13, 2015 | 81.44 | 81.71 | 81.02 | 81.20 | 1,034,257 | -0.29(-0.35%) |
Aug 12, 2015 | 81.20 | 81.64 | 80.36 | 81.48 | 1,115,553 | -0.26(-0.32%) |
Aug 11, 2015 | 81.58 | 81.99 | 81.34 | 81.74 | 840,856 | -0.42(-0.51%) |
Aug 10, 2015 | 81.43 | 82.25 | 81.43 | 82.16 | 826,036 | +1.03(+1.26%) |
Aug 07, 2015 | 81.36 | 81.74 | 80.82 | 81.14 | 1,198,039 | -0.55(-0.67%) |
Aug 06, 2015 | 82.14 | 82.32 | 80.99 | 81.68 | 1,103,621 | -0.45(-0.55%) |
Aug 05, 2015 | 82.54 | 83.06 | 81.83 | 82.14 | 2,347,765 | -0.01(-0.01%) |
Aug 04, 2015 | 82.41 | 82.85 | 81.93 | 82.15 | 880,688 | -0.30(-0.37%) |
Aug 03, 2015 | 82.86 | 82.91 | 81.98 | 82.45 | 747,892 | -0.38(-0.46%) |
Jul 31, 2015 | 82.79 | 83.37 | 82.59 | 82.83 | 1,868,966 | +0.12(+0.14%) |
Jul 30, 2015 | 82.33 | 82.91 | 82.11 | 82.71 | 415,899 | +0.12(+0.14%) |
Jul 29, 2015 | 82.11 | 82.85 | 81.75 | 82.59 | 1,647,815 | +0.48(+0.58%) |
Jul 28, 2015 | 81.89 | 82.27 | 80.90 | 82.11 | 937,773 | +0.54(+0.66%) |
Jul 27, 2015 | 81.86 | 82.04 | 81.40 | 81.58 | 1,346,458 | -0.50(-0.60%) |
Jul 24, 2015 | 83.22 | 83.36 | 82.04 | 82.07 | 2,265,307 | -1.21(-1.45%) |
Jul 23, 2015 | 84.45 | 84.51 | 83.05 | 83.28 | 1,101,976 | -1.12(-1.32%) |
Jul 22, 2015 | 83.96 | 84.51 | 83.94 | 84.40 | 1,077,545 | +0.11(+0.13%) |
Jul 21, 2015 | 84.58 | 85.24 | 84.12 | 84.29 | 891,851 | -0.29(-0.35%) |
Jul 20, 2015 | 85.14 | 85.14 | 84.40 | 84.58 | 1,244,882 | -0.61(-0.72%) |
Jul 17, 2015 | 85.82 | 85.82 | 85.02 | 85.20 | 1,838,967 | -0.61(-0.72%) |
Jul 16, 2015 | 85.85 | 86.25 | 85.67 | 85.81 | 1,333,886 | +0.30(+0.35%) |
Jul 15, 2015 | 86.01 | 86.08 | 85.37 | 85.51 | 1,233,973 | -0.50(-0.58%) |
Jul 14, 2015 | 85.47 | 86.14 | 85.44 | 86.01 | 1,258,410 | +0.43(+0.50%) |
Jul 13, 2015 | 85.26 | 85.69 | 85.24 | 85.58 | 2,001,469 | +0.71(+0.83%) |
Jul 10, 2015 | 84.79 | 85.10 | 84.55 | 84.87 | 875,251 | +0.92(+1.09%) |
Jul 09, 2015 | 84.66 | 84.96 | 83.85 | 83.95 | 1,354,444 | +0.13(+0.15%) |
Jul 08, 2015 | 84.06 | 84.56 | 83.37 | 83.83 | 1,537,593 | -1.04(-1.23%) |
Jul 07, 2015 | 84.87 | 85.03 | 83.45 | 84.87 | 3,271,635 | -0.01(-0.01%) |
Jul 06, 2015 | 84.36 | 85.24 | 84.27 | 84.88 | 2,506,576 | -0.13(-0.15%) |
Jul 02, 2015 | 85.56 | 85.01 | 85.01 | 85.01 | 1,206,466 | -0.52(-0.61%) |
Jul 01, 2015 | 85.99 | 86.25 | 85.05 | 85.52 | 2,311,605 | +0.28(+0.32%) |
Jun 30, 2015 | 85.87 | 85.91 | 84.99 | 85.25 | 2,839,850 | -0.04(-0.05%) |
Jun 29, 2015 | 86.79 | 87.18 | 85.21 | 85.29 | 1,592,225 | -2.02(-2.32%) |
Jun 26, 2015 | 87.50 | 87.91 | 86.91 | 87.31 | 2,004,551 | -0.01(-0.01%) |
Jun 25, 2015 | 87.69 | 87.76 | 87.03 | 87.32 | 680,411 | -0.16(-0.18%) |
Jun 24, 2015 | 88.00 | 88.14 | 87.43 | 87.48 | 1,142,803 | -0.55(-0.63%) |
Jun 23, 2015 | 87.71 | 88.10 | 87.62 | 88.03 | 631,893 | +0.25(+0.29%) |
Jun 22, 2015 | 87.78 | 87.92 | 87.62 | 87.78 | 908,408 | +0.54(+0.62%) |
Jun 19, 2015 | 87.35 | 87.54 | 87.11 | 87.24 | 540,878 | -0.02(-0.02%) |
Jun 18, 2015 | 86.62 | 87.55 | 86.62 | 87.25 | 947,994 | +0.94(+1.08%) |
Jun 17, 2015 | 86.83 | 87.00 | 86.24 | 86.32 | 977,390 | -0.35(-0.41%) |
Jun 16, 2015 | 85.87 | 86.79 | 85.81 | 86.67 | 990,169 | +0.62(+0.72%) |
Jun 15, 2015 | 85.86 | 86.31 | 85.16 | 86.05 | 1,492,053 | -0.37(-0.43%) |
Jun 12, 2015 | 86.43 | 86.54 | 86.08 | 86.42 | 1,007,757 | -0.24(-0.28%) |
Jun 11, 2015 | 86.64 | 86.74 | 86.35 | 86.66 | 655,223 | +0.20(+0.23%) |
Jun 10, 2015 | 85.66 | 86.84 | 85.63 | 86.46 | 1,024,509 | +1.18(+1.38%) |
Jun 09, 2015 | 85.45 | 85.61 | 84.86 | 85.28 | 1,065,630 | -0.17(-0.20%) |
Jun 08, 2015 | 85.74 | 85.94 | 85.34 | 85.45 | 529,857 | -0.36(-0.42%) |
Jun 05, 2015 | 85.29 | 85.89 | 84.71 | 85.81 | 770,055 | +0.34(+0.40%) |
Jun 04, 2015 | 85.93 | 86.11 | 85.23 | 85.47 | 1,041,826 | -0.85(-0.99%) |
Jun 03, 2015 | 85.70 | 86.43 | 85.48 | 86.32 | 1,208,568 | +0.71(+0.83%) |
Jun 02, 2015 | 85.02 | 86.11 | 84.90 | 85.61 | 2,635,597 | +0.26(+0.30%) |