Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 82.49 | 86.26 | 82.44 | 84.86 | 12,999,960 | +3.66(+4.51%) |
Jul 28, 2016 | 77.52 | 82.00 | 77.52 | 81.20 | 10,668,923 | +3.84(+4.96%) |
Jul 27, 2016 | 81.08 | 81.09 | 74.26 | 77.36 | 20,282,070 | -4.14(-5.08%) |
Jul 26, 2016 | 83.48 | 83.60 | 81.43 | 81.50 | 4,055,528 | -2.54(-3.02%) |
Jul 25, 2016 | 84.62 | 84.66 | 83.76 | 84.04 | 1,683,802 | -0.42(-0.49%) |
Jul 22, 2016 | 83.42 | 84.93 | 83.38 | 84.45 | 1,983,099 | +1.28(+1.54%) |
Jul 21, 2016 | 83.37 | 83.71 | 82.74 | 83.17 | 1,971,058 | -0.56(-0.66%) |
Jul 20, 2016 | 81.70 | 84.14 | 80.67 | 83.73 | 5,730,240 | +2.30(+2.83%) |
Jul 19, 2016 | 82.07 | 82.26 | 81.37 | 81.43 | 2,244,766 | -0.90(-1.09%) |
Jul 18, 2016 | 81.91 | 82.41 | 81.00 | 82.33 | 2,201,747 | +0.48(+0.59%) |
Jul 15, 2016 | 82.20 | 82.57 | 80.97 | 81.85 | 3,669,220 | -0.19(-0.23%) |
Jul 14, 2016 | 84.18 | 84.50 | 81.90 | 82.04 | 3,435,897 | -2.03(-2.41%) |
Jul 13, 2016 | 84.74 | 84.85 | 84.02 | 84.06 | 1,788,957 | -0.17(-0.20%) |
Jul 12, 2016 | 84.41 | 84.79 | 83.85 | 84.23 | 1,706,074 | -0.18(-0.22%) |
Jul 11, 2016 | 85.11 | 85.18 | 84.30 | 84.41 | 1,428,595 | -0.78(-0.92%) |
Jul 08, 2016 | 84.08 | 85.28 | 82.94 | 85.19 | 1,885,454 | +2.25(+2.71%) |
Jul 07, 2016 | 83.97 | 84.32 | 82.75 | 82.94 | 1,388,293 | -1.18(-1.40%) |
Jul 06, 2016 | 82.90 | 84.34 | 82.32 | 84.12 | 1,704,880 | +0.69(+0.83%) |
Jul 05, 2016 | 83.87 | 83.97 | 83.29 | 83.43 | 1,200,858 | -0.25(-0.30%) |
Jul 01, 2016 | 84.50 | 83.68 | 83.68 | 83.68 | 1,284,026 | -0.32(-0.39%) |
Jun 30, 2016 | 82.40 | 84.99 | 82.34 | 84.01 | 3,537,297 | +2.23(+2.73%) |
Jun 29, 2016 | 81.06 | 82.27 | 80.41 | 81.77 | 3,327,530 | +1.50(+1.86%) |
Jun 28, 2016 | 80.87 | 81.88 | 79.49 | 80.28 | 2,858,000 | +0.38(+0.48%) |
Jun 27, 2016 | 80.97 | 81.46 | 79.39 | 79.89 | 2,643,271 | -1.58(-1.94%) |
Jun 24, 2016 | 81.85 | 82.67 | 80.82 | 81.47 | 4,372,240 | -3.21(-3.80%) |
Jun 23, 2016 | 85.02 | 85.32 | 84.45 | 84.69 | 931,592 | +0.37(+0.43%) |
Jun 22, 2016 | 85.05 | 85.31 | 84.24 | 84.32 | 919,871 | -0.47(-0.55%) |
Jun 21, 2016 | 84.02 | 84.93 | 83.98 | 84.79 | 1,115,843 | +0.85(+1.01%) |
Jun 20, 2016 | 84.49 | 84.84 | 83.94 | 83.94 | 1,286,782 | +0.61(+0.74%) |
Jun 17, 2016 | 83.96 | 84.04 | 82.95 | 83.32 | 1,775,578 | -0.44(-0.53%) |
Jun 16, 2016 | 82.92 | 83.82 | 82.59 | 83.76 | 1,199,847 | +0.55(+0.66%) |
Jun 15, 2016 | 83.81 | 84.10 | 83.08 | 83.22 | 1,668,971 | -0.31(-0.37%) |
Jun 14, 2016 | 84.15 | 84.33 | 82.40 | 83.52 | 2,365,352 | -0.86(-1.01%) |
Jun 13, 2016 | 85.74 | 86.49 | 84.31 | 84.38 | 2,541,544 | -1.75(-2.03%) |
Jun 10, 2016 | 85.48 | 86.51 | 85.28 | 86.13 | 2,658,335 | +0.26(+0.30%) |
Jun 09, 2016 | 85.43 | 86.09 | 85.13 | 85.87 | 1,731,932 | -0.18(-0.21%) |
Jun 08, 2016 | 84.47 | 86.18 | 84.47 | 86.06 | 1,867,212 | +1.57(+1.86%) |
Jun 07, 2016 | 85.58 | 85.62 | 84.25 | 84.49 | 1,897,087 | -1.04(-1.21%) |
Jun 06, 2016 | 85.37 | 85.62 | 84.84 | 85.53 | 760,455 | +0.41(+0.48%) |
Jun 03, 2016 | 84.25 | 85.23 | 84.25 | 85.12 | 999,358 | +0.44(+0.52%) |
Jun 02, 2016 | 84.58 | 84.70 | 83.85 | 84.68 | 1,086,440 | +0.15(+0.18%) |
Jun 01, 2016 | 82.06 | 84.54 | 82.09 | 84.53 | 2,914,424 | +2.47(+3.01%) |
May 31, 2016 | 82.99 | 83.13 | 81.72 | 82.06 | 1,848,663 | -0.84(-1.02%) |
May 27, 2016 | 82.25 | 82.90 | 82.90 | 82.90 | 1,216,798 | +0.70(+0.85%) |
May 26, 2016 | 82.17 | 82.82 | 81.71 | 82.20 | 860,933 | -0.06(-0.07%) |
May 25, 2016 | 82.06 | 82.87 | 81.00 | 82.26 | 1,061,550 | +0.22(+0.26%) |
May 24, 2016 | 80.91 | 82.25 | 80.63 | 82.05 | 1,235,920 | +1.61(+2.01%) |
May 23, 2016 | 79.95 | 80.63 | 79.56 | 80.43 | 821,849 | +0.41(+0.52%) |
May 20, 2016 | 80.96 | 80.96 | 79.76 | 80.02 | 1,521,647 | -0.64(-0.79%) |
May 19, 2016 | 80.01 | 80.72 | 79.42 | 80.66 | 1,038,751 | +0.65(+0.81%) |
May 18, 2016 | 81.01 | 81.12 | 79.77 | 80.01 | 2,250,810 | -1.25(-1.54%) |
May 17, 2016 | 82.45 | 82.77 | 80.95 | 81.26 | 1,624,843 | -1.32(-1.59%) |
May 16, 2016 | 81.88 | 82.92 | 81.73 | 82.58 | 909,181 | +0.87(+1.06%) |
May 13, 2016 | 82.46 | 82.61 | 81.41 | 81.71 | 1,132,020 | -0.80(-0.97%) |
May 12, 2016 | 82.82 | 82.82 | 81.81 | 82.51 | 1,089,777 | +0.20(+0.24%) |
May 11, 2016 | 82.75 | 83.11 | 82.11 | 82.31 | 831,981 | -0.37(-0.45%) |
May 10, 2016 | 82.19 | 82.96 | 81.78 | 82.68 | 1,243,718 | +0.67(+0.82%) |
May 09, 2016 | 81.39 | 82.31 | 81.39 | 82.01 | 1,200,200 | +0.69(+0.84%) |
May 06, 2016 | 81.42 | 81.52 | 80.53 | 81.33 | 825,849 | -0.14(-0.17%) |
May 05, 2016 | 81.40 | 81.67 | 80.99 | 81.47 | 1,238,092 | +0.25(+0.31%) |
May 04, 2016 | 80.89 | 81.81 | 80.09 | 81.22 | 1,928,557 | -0.12(-0.14%) |
May 03, 2016 | 80.06 | 82.28 | 79.47 | 81.34 | 3,350,686 | +1.27(+1.59%) |