Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 84.27 | 85.94 | 83.30 | 85.39 | 385,452 | +0.57(+0.67%) |
Jul 28, 2016 | 83.37 | 85.38 | 83.14 | 84.83 | 328,730 | +1.62(+1.95%) |
Jul 27, 2016 | 83.48 | 83.71 | 82.97 | 83.21 | 160,031 | -0.12(-0.15%) |
Jul 26, 2016 | 81.56 | 83.68 | 81.56 | 83.33 | 180,976 | +0.75(+0.91%) |
Jul 25, 2016 | 83.02 | 83.11 | 82.38 | 82.58 | 133,176 | -0.72(-0.86%) |
Jul 22, 2016 | 82.25 | 83.63 | 81.69 | 83.30 | 227,485 | +1.02(+1.24%) |
Jul 21, 2016 | 82.60 | 83.38 | 81.88 | 82.28 | 144,655 | -0.52(-0.63%) |
Jul 20, 2016 | 82.78 | 83.01 | 82.39 | 82.80 | 150,253 | +0.37(+0.45%) |
Jul 19, 2016 | 81.92 | 82.75 | 81.57 | 82.43 | 186,650 | +0.41(+0.50%) |
Jul 18, 2016 | 82.05 | 82.64 | 81.95 | 82.02 | 140,051 | -0.27(-0.33%) |
Jul 15, 2016 | 82.75 | 82.86 | 81.69 | 82.28 | 261,591 | +0.11(+0.13%) |
Jul 14, 2016 | 82.77 | 82.97 | 82.15 | 82.18 | 122,628 | +0.09(+0.11%) |
Jul 13, 2016 | 82.52 | 82.72 | 81.97 | 82.09 | 151,119 | -0.25(-0.30%) |
Jul 12, 2016 | 82.19 | 82.91 | 81.87 | 82.34 | 334,280 | +0.38(+0.47%) |
Jul 11, 2016 | 81.45 | 82.62 | 81.30 | 81.96 | 147,830 | +0.64(+0.79%) |
Jul 08, 2016 | 80.05 | 81.45 | 79.44 | 81.31 | 162,861 | +1.87(+2.36%) |
Jul 07, 2016 | 79.34 | 80.15 | 78.98 | 79.44 | 78,861 | +0.06(+0.07%) |
Jul 06, 2016 | 78.50 | 79.63 | 78.22 | 79.39 | 144,541 | +0.40(+0.51%) |
Jul 05, 2016 | 80.23 | 80.62 | 78.46 | 78.98 | 261,611 | -1.66(-2.06%) |
Jul 01, 2016 | 81.22 | 80.64 | 80.64 | 80.64 | 158,923 | -0.20(-0.25%) |
Jun 30, 2016 | 78.74 | 80.89 | 78.48 | 80.84 | 260,124 | +2.40(+3.06%) |
Jun 29, 2016 | 77.11 | 78.49 | 76.83 | 78.45 | 391,424 | +2.32(+3.05%) |
Jun 28, 2016 | 76.48 | 76.78 | 75.38 | 76.12 | 243,462 | +0.35(+0.46%) |
Jun 27, 2016 | 76.38 | 76.43 | 75.17 | 75.78 | 330,221 | -1.33(-1.73%) |
Jun 24, 2016 | 77.89 | 79.26 | 76.89 | 77.11 | 1,219,361 | -4.34(-5.33%) |
Jun 23, 2016 | 80.51 | 81.50 | 80.30 | 81.45 | 342,485 | +1.42(+1.77%) |
Jun 22, 2016 | 81.24 | 81.31 | 79.98 | 80.03 | 242,999 | -0.85(-1.06%) |
Jun 21, 2016 | 81.45 | 81.45 | 80.38 | 80.88 | 267,375 | -0.73(-0.89%) |
Jun 20, 2016 | 81.63 | 82.20 | 81.21 | 81.61 | 319,943 | +0.97(+1.20%) |
Jun 17, 2016 | 81.13 | 81.24 | 79.99 | 80.64 | 345,315 | -0.58(-0.72%) |
Jun 16, 2016 | 80.43 | 81.37 | 79.97 | 81.23 | 163,970 | +0.48(+0.59%) |
Jun 15, 2016 | 81.10 | 81.33 | 80.63 | 80.75 | 255,537 | -0.20(-0.25%) |
Jun 14, 2016 | 81.07 | 81.40 | 80.20 | 80.95 | 194,749 | -0.17(-0.21%) |
Jun 13, 2016 | 82.68 | 83.01 | 81.04 | 81.12 | 299,145 | -1.55(-1.88%) |
Jun 10, 2016 | 83.33 | 83.38 | 82.36 | 82.68 | 129,437 | -1.11(-1.33%) |
Jun 09, 2016 | 84.03 | 84.03 | 83.30 | 83.79 | 270,973 | -0.30(-0.35%) |
Jun 08, 2016 | 82.75 | 84.08 | 82.37 | 84.08 | 309,277 | +1.26(+1.53%) |
Jun 07, 2016 | 81.88 | 83.00 | 81.76 | 82.82 | 277,318 | +1.03(+1.27%) |
Jun 06, 2016 | 80.50 | 81.90 | 80.41 | 81.78 | 209,505 | +1.35(+1.68%) |
Jun 03, 2016 | 81.10 | 81.10 | 80.18 | 80.43 | 218,934 | -0.67(-0.83%) |
Jun 02, 2016 | 80.53 | 81.12 | 80.01 | 81.10 | 210,010 | +0.41(+0.51%) |
Jun 01, 2016 | 79.28 | 80.78 | 78.90 | 80.69 | 230,271 | +0.96(+1.20%) |
May 31, 2016 | 80.48 | 80.86 | 79.52 | 79.73 | 201,295 | -0.53(-0.66%) |
May 27, 2016 | 79.52 | 80.26 | 80.26 | 80.26 | 145,806 | +0.77(+0.96%) |
May 26, 2016 | 79.73 | 80.06 | 79.14 | 79.49 | 204,855 | +0.11(+0.13%) |
May 25, 2016 | 79.20 | 79.72 | 78.90 | 79.39 | 129,057 | +0.23(+0.29%) |
May 24, 2016 | 77.89 | 79.49 | 77.84 | 79.16 | 215,115 | +1.73(+2.24%) |
May 23, 2016 | 78.24 | 78.24 | 77.35 | 77.43 | 148,191 | -0.56(-0.71%) |
May 20, 2016 | 77.96 | 78.58 | 77.57 | 77.98 | 251,088 | +0.46(+0.59%) |
May 19, 2016 | 77.84 | 78.11 | 77.03 | 77.52 | 315,426 | -0.78(-0.99%) |
May 18, 2016 | 77.86 | 78.97 | 77.77 | 78.30 | 212,165 | +0.31(+0.39%) |
May 17, 2016 | 77.96 | 78.96 | 77.20 | 77.99 | 434,840 | -0.12(-0.16%) |
May 16, 2016 | 76.75 | 78.33 | 75.98 | 78.12 | 188,294 | +1.37(+1.79%) |
May 13, 2016 | 78.11 | 78.34 | 76.49 | 76.75 | 259,677 | -1.34(-1.72%) |
May 12, 2016 | 77.62 | 78.80 | 77.34 | 78.09 | 319,914 | +0.84(+1.09%) |
May 11, 2016 | 76.89 | 77.95 | 76.84 | 77.24 | 219,736 | -0.36(-0.47%) |
May 10, 2016 | 76.58 | 77.76 | 76.54 | 77.61 | 275,307 | +1.19(+1.55%) |
May 09, 2016 | 76.41 | 77.08 | 75.75 | 76.42 | 201,976 | -0.18(-0.24%) |
May 06, 2016 | 76.36 | 77.04 | 75.90 | 76.60 | 295,514 | +0.28(+0.36%) |
May 05, 2016 | 75.88 | 79.28 | 75.02 | 76.32 | 848,350 | +3.28(+4.49%) |
May 04, 2016 | 72.90 | 73.55 | 72.72 | 73.05 | 256,049 | -0.24(-0.33%) |
May 03, 2016 | 74.33 | 74.33 | 72.98 | 73.29 | 252,587 | -1.62(-2.16%) |