Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 85.85 | 86.69 | 85.44 | 86.61 | 1,277,164 | +1.85(+2.18%) |
Sep 29, 2015 | 84.87 | 85.20 | 84.48 | 84.76 | 1,832,839 | +0.23(+0.27%) |
Sep 28, 2015 | 87.45 | 87.79 | 84.52 | 84.53 | 1,916,871 | -3.25(-3.70%) |
Sep 25, 2015 | 88.47 | 89.22 | 87.30 | 87.78 | 1,186,529 | +0.14(+0.16%) |
Sep 24, 2015 | 86.47 | 87.87 | 86.25 | 87.64 | 1,255,198 | +0.26(+0.30%) |
Sep 23, 2015 | 86.28 | 87.62 | 86.05 | 87.38 | 1,091,663 | +1.10(+1.27%) |
Sep 22, 2015 | 86.31 | 87.14 | 85.97 | 86.28 | 1,734,453 | -1.53(-1.74%) |
Sep 21, 2015 | 87.17 | 88.27 | 87.03 | 87.81 | 907,469 | +1.28(+1.48%) |
Sep 18, 2015 | 86.42 | 88.19 | 86.09 | 86.53 | 1,931,741 | -1.07(-1.22%) |
Sep 17, 2015 | 87.45 | 88.88 | 87.36 | 87.60 | 1,009,273 | +0.30(+0.34%) |
Sep 16, 2015 | 86.61 | 87.49 | 86.33 | 87.30 | 997,662 | +0.60(+0.69%) |
Sep 15, 2015 | 85.66 | 86.97 | 85.08 | 86.70 | 1,310,374 | +1.49(+1.75%) |
Sep 14, 2015 | 85.98 | 85.98 | 85.12 | 85.21 | 1,086,121 | -0.86(-1.00%) |
Sep 11, 2015 | 85.21 | 86.24 | 85.13 | 86.07 | 1,196,930 | +0.15(+0.17%) |
Sep 10, 2015 | 84.87 | 86.75 | 84.59 | 85.92 | 934,118 | +0.81(+0.95%) |
Sep 09, 2015 | 87.44 | 87.72 | 84.92 | 85.11 | 1,003,977 | -1.46(-1.69%) |
Sep 08, 2015 | 85.72 | 86.64 | 84.14 | 86.57 | 1,368,526 | +2.46(+2.92%) |
Sep 04, 2015 | 84.23 | 84.11 | 84.11 | 84.11 | 1,144,100 | -1.62(-1.89%) |
Sep 03, 2015 | 86.03 | 86.45 | 85.00 | 85.73 | 1,102,143 | +0.55(+0.65%) |
Sep 02, 2015 | 83.82 | 85.19 | 83.32 | 85.18 | 1,537,405 | +2.31(+2.79%) |
Sep 01, 2015 | 83.43 | 84.17 | 82.40 | 82.87 | 1,474,249 | -2.40(-2.81%) |
Aug 31, 2015 | 85.81 | 86.52 | 85.23 | 85.27 | 1,228,109 | -1.51(-1.74%) |
Aug 28, 2015 | 86.31 | 86.99 | 85.91 | 86.78 | 951,218 | +0.22(+0.25%) |
Aug 27, 2015 | 85.48 | 86.78 | 84.77 | 86.56 | 1,868,470 | +1.93(+2.28%) |
Aug 26, 2015 | 82.09 | 84.73 | 81.16 | 84.63 | 2,144,090 | +4.56(+5.70%) |
Aug 25, 2015 | 83.41 | 83.54 | 80.07 | 80.07 | 2,095,504 | -1.34(-1.65%) |
Aug 24, 2015 | 81.26 | 84.22 | 77.96 | 81.41 | 3,140,715 | -3.46(-4.08%) |
Aug 21, 2015 | 87.60 | 87.94 | 84.85 | 84.87 | 1,791,096 | -3.55(-4.01%) |
Aug 20, 2015 | 88.96 | 89.62 | 88.41 | 88.42 | 1,019,961 | -1.38(-1.54%) |
Aug 19, 2015 | 89.99 | 90.54 | 89.07 | 89.80 | 712,945 | -0.48(-0.53%) |
Aug 18, 2015 | 90.04 | 90.38 | 89.69 | 90.28 | 483,713 | +0.17(+0.19%) |
Aug 17, 2015 | 89.25 | 90.24 | 88.53 | 90.11 | 717,345 | +0.53(+0.59%) |
Aug 14, 2015 | 88.87 | 89.80 | 88.70 | 89.58 | 572,821 | +0.42(+0.47%) |
Aug 13, 2015 | 88.50 | 89.82 | 88.25 | 89.16 | 760,366 | +0.63(+0.71%) |
Aug 12, 2015 | 87.39 | 88.73 | 86.55 | 88.53 | 1,402,882 | +0.48(+0.55%) |
Aug 11, 2015 | 88.32 | 88.68 | 87.68 | 88.05 | 835,054 | -0.79(-0.89%) |
Aug 10, 2015 | 88.03 | 89.49 | 87.80 | 88.84 | 977,723 | +1.33(+1.52%) |
Aug 07, 2015 | 87.00 | 87.70 | 86.77 | 87.51 | 1,111,138 | +0.46(+0.53%) |
Aug 06, 2015 | 88.41 | 88.71 | 86.92 | 87.05 | 908,733 | -1.49(-1.68%) |
Aug 05, 2015 | 88.27 | 89.20 | 88.03 | 88.54 | 1,110,288 | +0.79(+0.90%) |
Aug 04, 2015 | 87.29 | 88.59 | 87.13 | 87.75 | 1,057,701 | +0.43(+0.49%) |
Aug 03, 2015 | 86.85 | 87.65 | 86.29 | 87.32 | 1,105,433 | +0.46(+0.53%) |
Jul 31, 2015 | 88.05 | 88.10 | 86.85 | 86.86 | 1,193,674 | -0.72(-0.82%) |
Jul 30, 2015 | 86.76 | 88.77 | 85.32 | 87.58 | 1,991,863 | -0.23(-0.26%) |
Jul 29, 2015 | 85.64 | 88.18 | 85.36 | 87.81 | 1,490,727 | +2.17(+2.53%) |
Jul 28, 2015 | 85.41 | 85.86 | 84.69 | 85.64 | 1,640,594 | +0.58(+0.68%) |
Jul 27, 2015 | 85.85 | 86.25 | 84.95 | 85.06 | 1,366,192 | -0.93(-1.08%) |
Jul 24, 2015 | 86.67 | 86.93 | 85.78 | 85.99 | 1,105,084 | -0.68(-0.78%) |
Jul 23, 2015 | 87.84 | 87.95 | 86.36 | 86.67 | 1,212,817 | -1.30(-1.48%) |
Jul 22, 2015 | 87.34 | 88.25 | 87.34 | 87.97 | 716,486 | +0.62(+0.71%) |
Jul 21, 2015 | 88.09 | 88.36 | 87.28 | 87.35 | 988,305 | -0.79(-0.90%) |
Jul 20, 2015 | 88.15 | 88.65 | 88.07 | 88.14 | 1,029,555 | +0.10(+0.11%) |
Jul 17, 2015 | 88.15 | 88.28 | 87.76 | 88.04 | 784,032 | -0.19(-0.22%) |
Jul 16, 2015 | 87.94 | 88.40 | 87.37 | 88.23 | 875,739 | +1.04(+1.19%) |
Jul 15, 2015 | 86.98 | 87.65 | 86.82 | 87.19 | 1,073,160 | -0.21(-0.24%) |
Jul 14, 2015 | 87.29 | 87.54 | 86.86 | 87.40 | 902,050 | +0.31(+0.36%) |
Jul 13, 2015 | 86.85 | 87.30 | 86.39 | 87.09 | 1,164,021 | +0.74(+0.86%) |
Jul 10, 2015 | 85.41 | 86.50 | 85.24 | 86.35 | 1,201,178 | +1.91(+2.26%) |
Jul 09, 2015 | 84.42 | 84.95 | 83.99 | 84.44 | 974,983 | +1.03(+1.24%) |
Jul 08, 2015 | 84.53 | 84.62 | 83.30 | 83.41 | 885,806 | -1.55(-1.82%) |
Jul 07, 2015 | 84.35 | 84.96 | 83.16 | 84.96 | 1,609,367 | +0.65(+0.77%) |
Jul 06, 2015 | 83.32 | 84.38 | 83.24 | 84.31 | 898,735 | +0.46(+0.55%) |
Jul 02, 2015 | 84.11 | 83.85 | 83.85 | 83.85 | 944,800 | -0.26(-0.31%) |