Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 73.80 | 75.76 | 73.54 | 75.58 | 703,861 | +2.48(+3.39%) |
Sep 29, 2015 | 74.69 | 74.79 | 72.73 | 73.10 | 1,280,362 | -1.60(-2.14%) |
Sep 28, 2015 | 77.77 | 78.28 | 74.53 | 74.71 | 1,202,222 | -3.50(-4.48%) |
Sep 25, 2015 | 78.85 | 79.05 | 77.81 | 78.21 | 723,679 | -0.08(-0.11%) |
Sep 24, 2015 | 80.10 | 80.10 | 78.00 | 78.29 | 845,360 | -2.13(-2.64%) |
Sep 23, 2015 | 81.25 | 81.64 | 79.79 | 80.42 | 529,748 | -0.50(-0.62%) |
Sep 22, 2015 | 80.99 | 81.60 | 80.23 | 80.92 | 435,993 | -1.08(-1.32%) |
Sep 21, 2015 | 81.18 | 82.84 | 81.02 | 82.00 | 581,751 | +1.00(+1.24%) |
Sep 18, 2015 | 80.14 | 81.39 | 79.89 | 81.00 | 893,287 | +0.13(+0.16%) |
Sep 17, 2015 | 81.69 | 81.94 | 80.71 | 80.87 | 489,364 | -0.83(-1.01%) |
Sep 16, 2015 | 80.06 | 82.24 | 79.22 | 81.69 | 887,801 | -0.17(-0.20%) |
Sep 15, 2015 | 81.54 | 82.25 | 80.90 | 81.86 | 361,151 | +0.69(+0.85%) |
Sep 14, 2015 | 81.44 | 81.88 | 80.83 | 81.17 | 369,618 | -0.26(-0.32%) |
Sep 11, 2015 | 80.68 | 82.05 | 80.03 | 81.43 | 550,918 | +0.51(+0.63%) |
Sep 10, 2015 | 79.41 | 81.65 | 79.35 | 80.92 | 828,840 | +1.16(+1.45%) |
Sep 09, 2015 | 81.58 | 82.06 | 79.49 | 79.76 | 814,253 | -1.23(-1.51%) |
Sep 08, 2015 | 82.12 | 82.41 | 80.53 | 80.98 | 754,185 | -0.08(-0.09%) |
Sep 04, 2015 | 80.88 | 81.06 | 81.06 | 81.06 | 467,823 | -0.45(-0.55%) |
Sep 03, 2015 | 82.34 | 83.12 | 81.22 | 81.51 | 629,536 | -0.43(-0.53%) |
Sep 02, 2015 | 81.11 | 82.35 | 81.11 | 81.94 | 464,250 | +1.44(+1.79%) |
Sep 01, 2015 | 81.08 | 82.25 | 80.14 | 80.50 | 496,448 | -1.48(-1.80%) |
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%) |