Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 82.09 | 83.40 | 81.87 | 83.21 | 863,165 | +1.01(+1.23%) |
Jul 28, 2016 | 84.04 | 84.06 | 81.54 | 82.20 | 1,254,033 | -1.99(-2.37%) |
Jul 27, 2016 | 85.32 | 85.75 | 83.35 | 84.19 | 1,348,078 | -1.44(-1.68%) |
Jul 26, 2016 | 84.71 | 85.82 | 84.63 | 85.63 | 897,717 | +1.01(+1.19%) |
Jul 25, 2016 | 83.91 | 84.78 | 83.38 | 84.62 | 697,896 | +0.74(+0.88%) |
Jul 22, 2016 | 83.76 | 84.08 | 82.58 | 83.88 | 624,812 | -0.25(-0.29%) |
Jul 21, 2016 | 85.00 | 85.62 | 83.92 | 84.13 | 649,579 | -0.73(-0.86%) |
Jul 20, 2016 | 84.17 | 85.07 | 83.65 | 84.86 | 558,868 | +1.05(+1.26%) |
Jul 19, 2016 | 83.98 | 83.98 | 83.23 | 83.81 | 595,161 | -0.31(-0.36%) |
Jul 18, 2016 | 83.70 | 84.81 | 83.70 | 84.11 | 1,048,783 | +0.25(+0.29%) |
Jul 15, 2016 | 84.33 | 84.72 | 83.77 | 83.87 | 709,568 | -0.04(-0.05%) |
Jul 14, 2016 | 84.02 | 84.59 | 83.61 | 83.91 | 749,129 | +0.33(+0.40%) |
Jul 13, 2016 | 83.97 | 84.07 | 83.06 | 83.58 | 980,766 | -0.03(-0.04%) |
Jul 12, 2016 | 81.75 | 83.77 | 81.72 | 83.61 | 1,962,952 | +2.17(+2.67%) |
Jul 11, 2016 | 79.78 | 81.82 | 79.37 | 81.44 | 1,753,297 | +2.34(+2.96%) |
Jul 08, 2016 | 78.44 | 79.57 | 77.84 | 79.10 | 979,716 | +1.26(+1.62%) |
Jul 07, 2016 | 76.44 | 78.21 | 76.44 | 77.84 | 1,212,948 | +1.36(+1.77%) |
Jul 06, 2016 | 74.48 | 76.52 | 74.02 | 76.48 | 1,227,795 | +1.39(+1.85%) |
Jul 05, 2016 | 76.06 | 76.20 | 74.35 | 75.09 | 1,255,060 | -1.32(-1.73%) |
Jul 01, 2016 | 76.06 | 76.41 | 76.41 | 76.41 | 1,233,345 | +0.39(+0.51%) |
Jun 30, 2016 | 75.41 | 76.03 | 74.85 | 76.02 | 1,405,518 | +0.75(+1.00%) |
Jun 29, 2016 | 75.11 | 75.94 | 74.77 | 75.27 | 1,731,589 | +1.14(+1.53%) |
Jun 28, 2016 | 74.46 | 75.17 | 72.96 | 74.13 | 1,615,954 | +0.43(+0.58%) |
Jun 27, 2016 | 74.63 | 74.63 | 72.28 | 73.70 | 3,313,631 | -1.87(-2.48%) |
Jun 24, 2016 | 78.32 | 79.18 | 75.29 | 75.57 | 3,270,032 | -6.45(-7.87%) |
Jun 23, 2016 | 82.24 | 82.72 | 81.46 | 82.02 | 1,174,695 | +0.71(+0.87%) |
Jun 22, 2016 | 82.23 | 82.36 | 81.23 | 81.32 | 1,171,038 | -0.64(-0.78%) |
Jun 21, 2016 | 81.31 | 83.08 | 81.05 | 81.96 | 1,686,371 | +0.82(+1.01%) |
Jun 20, 2016 | 81.62 | 82.50 | 80.71 | 81.14 | 1,363,543 | +0.46(+0.58%) |
Jun 17, 2016 | 79.42 | 80.97 | 79.27 | 80.67 | 1,761,654 | +1.39(+1.76%) |
Jun 16, 2016 | 79.32 | 79.49 | 78.40 | 79.28 | 1,150,654 | -0.47(-0.59%) |
Jun 15, 2016 | 77.59 | 80.46 | 77.52 | 79.76 | 2,324,755 | +2.70(+3.50%) |
Jun 14, 2016 | 78.76 | 79.38 | 76.58 | 77.06 | 1,921,717 | -2.08(-2.63%) |
Jun 13, 2016 | 80.26 | 80.97 | 79.10 | 79.14 | 1,700,390 | -1.66(-2.06%) |
Jun 10, 2016 | 80.22 | 81.56 | 81.12 | 80.80 | 2,270,381 | -0.32(-0.40%) |
Jun 09, 2016 | 78.41 | 81.22 | 78.02 | 81.12 | 2,334,694 | +2.06(+2.60%) |
Jun 08, 2016 | 79.40 | 79.70 | 78.10 | 79.06 | 2,495,064 | -0.27(-0.34%) |
Jun 07, 2016 | 72.75 | 81.05 | 72.75 | 79.33 | 9,385,816 | -1.91(-2.36%) |
Jun 06, 2016 | 81.20 | 82.17 | 80.59 | 81.25 | 1,578,787 | +0.44(+0.54%) |
Jun 03, 2016 | 80.99 | 81.29 | 80.13 | 80.81 | 1,953,767 | -0.67(-0.83%) |
Jun 02, 2016 | 80.55 | 81.48 | 80.36 | 81.48 | 1,034,324 | +0.97(+1.20%) |
Jun 01, 2016 | 78.99 | 80.86 | 78.92 | 80.51 | 1,122,529 | +0.95(+1.20%) |
May 31, 2016 | 79.36 | 79.70 | 78.72 | 79.56 | 1,101,823 | +0.22(+0.28%) |
May 27, 2016 | 79.22 | 79.34 | 79.34 | 79.34 | 786,425 | +0.19(+0.23%) |
May 26, 2016 | 79.65 | 80.08 | 79.03 | 79.16 | 1,051,900 | -0.07(-0.09%) |
May 25, 2016 | 78.44 | 79.70 | 78.16 | 79.22 | 1,149,394 | +0.46(+0.58%) |
May 24, 2016 | 78.41 | 79.37 | 77.77 | 78.77 | 1,307,521 | +0.57(+0.73%) |
May 23, 2016 | 77.52 | 78.69 | 77.12 | 78.19 | 2,437,509 | +0.91(+1.18%) |
May 20, 2016 | 75.68 | 77.53 | 75.61 | 77.28 | 1,455,519 | +2.08(+2.77%) |
May 19, 2016 | 75.23 | 76.19 | 74.00 | 75.20 | 1,701,532 | +0.14(+0.18%) |
May 18, 2016 | 73.55 | 75.15 | 72.96 | 75.07 | 1,944,611 | +0.75(+1.01%) |
May 17, 2016 | 72.54 | 75.89 | 72.18 | 74.32 | 1,886,699 | +1.36(+1.86%) |
May 16, 2016 | 72.23 | 73.62 | 72.03 | 72.96 | 3,062,935 | +0.84(+1.17%) |
May 13, 2016 | 72.54 | 74.53 | 71.30 | 72.11 | 3,635,632 | -1.16(-1.59%) |
May 12, 2016 | 75.88 | 76.02 | 70.83 | 73.28 | 6,685,172 | +2.01(+2.82%) |
May 11, 2016 | 73.44 | 73.83 | 70.56 | 71.27 | 4,364,565 | -4.09(-5.43%) |
May 10, 2016 | 73.71 | 76.25 | 73.71 | 75.36 | 1,769,025 | -0.80(-1.05%) |
May 09, 2016 | 75.91 | 76.55 | 75.52 | 76.16 | 2,017,889 | +0.16(+0.21%) |
May 06, 2016 | 76.58 | 76.90 | 75.17 | 76.00 | 1,494,291 | -0.75(-0.98%) |
May 05, 2016 | 78.55 | 78.84 | 76.70 | 76.75 | 1,083,880 | -1.73(-2.20%) |
May 04, 2016 | 79.27 | 80.10 | 78.22 | 78.48 | 716,514 | -1.25(-1.57%) |
May 03, 2016 | 79.78 | 80.34 | 78.75 | 79.73 | 905,642 | -0.59(-0.74%) |