Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 84.64 | 84.69 | 84.64 | 84.68 | 359,537 | +0.03(+0.03%) |
Jul 28, 2016 | 84.64 | 84.66 | 84.62 | 84.65 | 195,983 | +0.03(+0.04%) |
Jul 27, 2016 | 84.61 | 84.65 | 84.61 | 84.62 | 292,537 | -0.02(-0.02%) |
Jul 26, 2016 | 84.61 | 84.64 | 84.60 | 84.64 | 193,994 | +0.04(+0.05%) |
Jul 25, 2016 | 84.59 | 84.61 | 84.59 | 84.59 | 336,271 | -0.02(-0.02%) |
Jul 22, 2016 | 84.57 | 84.62 | 84.57 | 84.61 | 245,503 | +0.03(+0.03%) |
Jul 21, 2016 | 84.59 | 84.60 | 84.57 | 84.59 | 470,776 | +0.02(+0.02%) |
Jul 20, 2016 | 84.59 | 84.59 | 84.56 | 84.57 | 297,610 | +0.00(+0.00%) |
Jul 19, 2016 | 84.59 | 84.59 | 84.56 | 84.57 | 238,343 | -0.01(-0.01%) |
Jul 18, 2016 | 84.54 | 84.59 | 84.54 | 84.58 | 357,400 | +0.02(+0.02%) |
Jul 15, 2016 | 84.55 | 84.57 | 84.53 | 84.56 | 968,411 | +0.01(+0.01%) |
Jul 14, 2016 | 84.51 | 84.56 | 84.51 | 84.55 | 195,862 | +0.03(+0.04%) |
Jul 13, 2016 | 84.51 | 84.55 | 84.50 | 84.52 | 352,676 | +0.03(+0.03%) |
Jul 12, 2016 | 84.49 | 84.52 | 84.49 | 84.49 | 490,450 | +0.00(+0.00%) |
Jul 11, 2016 | 84.54 | 84.54 | 84.48 | 84.49 | 598,152 | -0.04(-0.05%) |
Jul 08, 2016 | 84.49 | 84.54 | 84.51 | 84.54 | 311,642 | +0.03(+0.03%) |
Jul 07, 2016 | 84.50 | 84.52 | 84.48 | 84.51 | 1,312,145 | +0.00(+0.00%) |
Jul 06, 2016 | 84.51 | 84.52 | 84.48 | 84.51 | 3,036,374 | +0.01(+0.01%) |
Jul 05, 2016 | 84.52 | 84.53 | 84.50 | 84.50 | 251,116 | +0.01(+0.01%) |
Jul 01, 2016 | 84.52 | 84.49 | 84.49 | 84.49 | 409,733 | -0.01(-0.01%) |
Jun 30, 2016 | 84.45 | 84.51 | 84.45 | 84.50 | 386,233 | +0.03(+0.04%) |
Jun 29, 2016 | 84.47 | 84.48 | 84.44 | 84.47 | 3,168,088 | +0.03(+0.03%) |
Jun 28, 2016 | 84.42 | 84.48 | 84.42 | 84.44 | 355,979 | +0.01(+0.01%) |
Jun 27, 2016 | 84.44 | 84.47 | 84.42 | 84.43 | 527,744 | -0.06(-0.07%) |
Jun 24, 2016 | 84.48 | 84.49 | 84.44 | 84.49 | 531,535 | +0.02(+0.03%) |
Jun 23, 2016 | 84.47 | 84.47 | 84.46 | 84.47 | 164,121 | -0.01(-0.01%) |
Jun 22, 2016 | 84.47 | 84.47 | 84.44 | 84.47 | 303,441 | +0.00(+0.00%) |
Jun 21, 2016 | 84.45 | 84.47 | 84.45 | 84.47 | 251,509 | +0.03(+0.03%) |
Jun 20, 2016 | 84.43 | 84.47 | 84.42 | 84.45 | 196,677 | +0.01(+0.01%) |
Jun 17, 2016 | 84.43 | 84.46 | 84.43 | 84.44 | 238,727 | +0.00(+0.00%) |
Jun 16, 2016 | 84.47 | 84.47 | 84.43 | 84.44 | 313,495 | -0.03(-0.03%) |
Jun 15, 2016 | 84.44 | 84.48 | 84.42 | 84.47 | 309,033 | +0.06(+0.07%) |
Jun 14, 2016 | 84.42 | 84.44 | 84.40 | 84.41 | 163,895 | -0.03(-0.03%) |
Jun 13, 2016 | 84.45 | 84.47 | 84.43 | 84.43 | 188,948 | -0.02(-0.02%) |
Jun 10, 2016 | 84.42 | 84.45 | 84.42 | 84.45 | 227,565 | +0.02(+0.02%) |
Jun 09, 2016 | 84.41 | 84.44 | 84.41 | 84.43 | 239,454 | +0.00(+0.00%) |
Jun 08, 2016 | 84.42 | 84.44 | 84.40 | 84.43 | 451,474 | +0.00(+0.00%) |
Jun 07, 2016 | 84.41 | 84.45 | 84.39 | 84.43 | 249,609 | +0.01(+0.01%) |
Jun 06, 2016 | 84.41 | 84.43 | 84.40 | 84.42 | 386,180 | -0.04(-0.05%) |
Jun 03, 2016 | 84.42 | 84.46 | 84.41 | 84.46 | 365,990 | +0.08(+0.09%) |
Jun 02, 2016 | 84.37 | 84.41 | 84.37 | 84.38 | 204,098 | -0.02(-0.02%) |
Jun 01, 2016 | 84.43 | 84.43 | 84.39 | 84.40 | 273,806 | +0.03(+0.03%) |
May 31, 2016 | 84.35 | 84.37 | 84.35 | 84.37 | 197,714 | +0.02(+0.02%) |
May 27, 2016 | 84.37 | 84.36 | 84.36 | 84.36 | 309,833 | +0.00(+0.00%) |
May 26, 2016 | 84.40 | 84.40 | 84.36 | 84.36 | 332,257 | -0.03(-0.03%) |
May 25, 2016 | 84.34 | 84.38 | 84.34 | 84.38 | 352,779 | +0.04(+0.05%) |
May 24, 2016 | 84.37 | 84.37 | 84.34 | 84.34 | 604,367 | -0.02(-0.02%) |
May 23, 2016 | 84.34 | 84.37 | 84.32 | 84.36 | 187,128 | +0.01(+0.01%) |
May 20, 2016 | 84.32 | 84.35 | 84.32 | 84.35 | 323,096 | +0.03(+0.03%) |
May 19, 2016 | 84.31 | 84.33 | 84.30 | 84.32 | 179,936 | +0.03(+0.04%) |
May 18, 2016 | 84.32 | 84.32 | 84.29 | 84.29 | 386,548 | -0.03(-0.03%) |
May 17, 2016 | 84.30 | 84.32 | 84.29 | 84.32 | 428,373 | +0.00(+0.00%) |
May 16, 2016 | 84.31 | 84.33 | 84.30 | 84.32 | 617,439 | +0.01(+0.01%) |
May 13, 2016 | 84.29 | 84.32 | 84.29 | 84.31 | 458,527 | +0.00(+0.00%) |
May 12, 2016 | 84.30 | 84.31 | 84.28 | 84.31 | 1,114,979 | +0.02(+0.02%) |
May 11, 2016 | 84.30 | 84.31 | 84.27 | 84.29 | 227,677 | +0.00(+0.00%) |
May 10, 2016 | 84.25 | 84.30 | 84.25 | 84.29 | 323,627 | +0.00(+0.00%) |
May 09, 2016 | 84.26 | 84.30 | 84.26 | 84.29 | 275,500 | +0.04(+0.05%) |
May 06, 2016 | 84.25 | 84.28 | 84.24 | 84.25 | 212,042 | +0.02(+0.02%) |
May 05, 2016 | 84.22 | 84.26 | 84.22 | 84.23 | 250,074 | +0.00(+0.00%) |
May 04, 2016 | 84.24 | 84.26 | 84.22 | 84.23 | 558,278 | +0.02(+0.02%) |
May 03, 2016 | 84.26 | 84.26 | 84.21 | 84.22 | 478,834 | +0.01(+0.01%) |