Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 86.91 | 87.36 | 86.80 | 87.20 | 212,391 | +0.14(+0.16%) |
Jul 28, 2016 | 86.87 | 87.17 | 86.63 | 87.06 | 204,144 | +0.12(+0.14%) |
Jul 27, 2016 | 87.12 | 87.23 | 86.59 | 86.94 | 298,681 | -0.08(-0.09%) |
Jul 26, 2016 | 86.91 | 87.20 | 86.64 | 87.02 | 287,287 | +0.05(+0.06%) |
Jul 25, 2016 | 87.15 | 87.16 | 86.71 | 86.97 | 222,677 | -0.23(-0.26%) |
Jul 22, 2016 | 86.83 | 87.22 | 86.74 | 87.20 | 231,460 | +0.39(+0.45%) |
Jul 21, 2016 | 87.07 | 87.20 | 86.60 | 86.80 | 154,562 | -0.32(-0.37%) |
Jul 20, 2016 | 86.91 | 87.24 | 86.78 | 87.13 | 208,300 | +0.39(+0.44%) |
Jul 19, 2016 | 86.63 | 86.78 | 86.53 | 86.74 | 221,796 | -0.10(-0.11%) |
Jul 18, 2016 | 86.66 | 86.91 | 86.56 | 86.84 | 171,778 | +0.22(+0.25%) |
Jul 15, 2016 | 86.94 | 86.98 | 86.42 | 86.62 | 193,520 | -0.10(-0.11%) |
Jul 14, 2016 | 86.77 | 86.93 | 86.55 | 86.71 | 212,381 | +0.46(+0.53%) |
Jul 13, 2016 | 86.41 | 86.49 | 86.03 | 86.26 | 294,060 | -0.01(-0.01%) |
Jul 12, 2016 | 86.02 | 86.41 | 85.99 | 86.27 | 407,573 | +0.60(+0.70%) |
Jul 11, 2016 | 85.58 | 85.90 | 85.49 | 85.67 | 198,543 | +0.32(+0.37%) |
Jul 08, 2016 | 84.63 | 85.43 | 84.06 | 85.35 | 370,433 | +1.30(+1.54%) |
Jul 07, 2016 | 84.16 | 84.52 | 83.74 | 84.06 | 237,925 | -0.08(-0.09%) |
Jul 06, 2016 | 83.36 | 84.16 | 83.08 | 84.14 | 314,086 | +0.47(+0.57%) |
Jul 05, 2016 | 83.86 | 84.08 | 83.35 | 83.66 | 299,990 | -0.56(-0.67%) |
Jul 01, 2016 | 84.04 | 84.22 | 84.22 | 84.22 | 214,900 | +0.19(+0.23%) |
Jun 30, 2016 | 83.12 | 84.07 | 82.91 | 84.03 | 306,113 | +1.13(+1.36%) |
Jun 29, 2016 | 82.17 | 83.02 | 82.16 | 82.90 | 380,965 | +1.38(+1.69%) |
Jun 28, 2016 | 80.95 | 81.52 | 80.73 | 81.52 | 556,622 | +1.43(+1.78%) |
Jun 27, 2016 | 80.96 | 80.96 | 79.68 | 80.09 | 645,996 | -1.49(-1.83%) |
Jun 24, 2016 | 81.91 | 83.04 | 81.40 | 81.58 | 714,387 | -3.03(-3.58%) |
Jun 23, 2016 | 84.21 | 84.62 | 84.00 | 84.62 | 192,928 | +1.10(+1.32%) |
Jun 22, 2016 | 83.76 | 84.07 | 83.46 | 83.51 | 288,050 | -0.15(-0.18%) |
Jun 21, 2016 | 83.65 | 83.84 | 83.43 | 83.66 | 182,573 | +0.18(+0.21%) |
Jun 20, 2016 | 83.87 | 84.14 | 83.42 | 83.49 | 299,964 | +0.54(+0.66%) |
Jun 17, 2016 | 83.23 | 83.23 | 82.62 | 82.94 | 249,771 | -0.27(-0.33%) |
Jun 16, 2016 | 82.62 | 83.28 | 82.09 | 83.22 | 314,956 | +0.22(+0.26%) |
Jun 15, 2016 | 83.20 | 83.55 | 82.91 | 83.00 | 195,283 | -0.09(-0.11%) |
Jun 14, 2016 | 83.01 | 83.33 | 82.65 | 83.08 | 236,221 | -0.17(-0.20%) |
Jun 13, 2016 | 83.54 | 84.01 | 83.22 | 83.25 | 271,366 | -0.61(-0.73%) |
Jun 10, 2016 | 84.00 | 84.18 | 83.63 | 83.86 | 231,703 | -0.80(-0.95%) |
Jun 09, 2016 | 84.43 | 84.74 | 84.36 | 84.67 | 223,681 | -0.17(-0.20%) |
Jun 08, 2016 | 84.61 | 84.86 | 84.55 | 84.83 | 227,745 | +0.31(+0.37%) |
Jun 07, 2016 | 84.48 | 84.79 | 84.44 | 84.52 | 336,502 | +0.13(+0.16%) |
Jun 06, 2016 | 84.14 | 84.56 | 84.08 | 84.39 | 185,310 | +0.39(+0.47%) |
Jun 03, 2016 | 83.96 | 84.13 | 83.45 | 84.00 | 1,626,667 | -0.24(-0.28%) |
Jun 02, 2016 | 83.75 | 84.23 | 83.57 | 84.23 | 215,298 | +0.26(+0.31%) |
Jun 01, 2016 | 83.46 | 84.03 | 83.40 | 83.97 | 209,914 | +0.15(+0.18%) |
May 31, 2016 | 84.02 | 84.11 | 83.52 | 83.82 | 171,994 | -0.07(-0.08%) |
May 27, 2016 | 83.57 | 83.89 | 83.89 | 83.89 | 198,792 | +0.36(+0.43%) |
May 26, 2016 | 83.53 | 83.70 | 83.44 | 83.53 | 186,076 | +0.00(+0.00%) |
May 25, 2016 | 83.29 | 83.72 | 83.26 | 83.53 | 171,736 | +0.58(+0.69%) |
May 24, 2016 | 82.29 | 83.13 | 82.29 | 82.96 | 766,988 | +1.10(+1.34%) |
May 23, 2016 | 81.96 | 82.16 | 81.83 | 81.86 | 285,752 | -0.17(-0.20%) |
May 20, 2016 | 81.80 | 82.24 | 81.77 | 82.02 | 167,728 | +0.54(+0.66%) |
May 19, 2016 | 81.48 | 81.56 | 80.92 | 81.48 | 286,879 | -0.32(-0.39%) |
May 18, 2016 | 81.60 | 82.32 | 81.33 | 81.80 | 223,288 | +0.04(+0.05%) |
May 17, 2016 | 82.30 | 82.43 | 81.54 | 81.76 | 2,957,877 | -0.75(-0.91%) |
May 16, 2016 | 81.85 | 82.71 | 81.74 | 82.51 | 256,197 | +0.79(+0.96%) |
May 13, 2016 | 82.20 | 82.53 | 81.57 | 81.73 | 156,915 | -0.65(-0.79%) |
May 12, 2016 | 82.78 | 82.81 | 81.95 | 82.38 | 172,109 | -0.05(-0.06%) |
May 11, 2016 | 82.92 | 83.13 | 82.42 | 82.43 | 407,321 | -0.72(-0.86%) |
May 10, 2016 | 82.41 | 83.16 | 82.41 | 83.15 | 183,050 | +1.00(+1.22%) |
May 09, 2016 | 81.94 | 82.34 | 81.92 | 82.15 | 161,877 | +0.10(+0.13%) |
May 06, 2016 | 81.52 | 82.08 | 81.33 | 82.04 | 221,313 | +0.26(+0.32%) |
May 05, 2016 | 81.87 | 82.19 | 81.60 | 81.78 | 5,153,787 | +0.00(+0.00%) |
May 04, 2016 | 81.82 | 82.10 | 81.59 | 81.78 | 749,193 | -0.51(-0.62%) |
May 03, 2016 | 82.48 | 82.55 | 81.96 | 82.28 | 186,617 | -0.75(-0.90%) |