Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 80.96 | 81.58 | 80.70 | 81.37 | 134,766 | +0.31(+0.38%) |
Jul 28, 2016 | 80.81 | 81.22 | 80.62 | 81.06 | 124,405 | +0.17(+0.21%) |
Jul 27, 2016 | 81.13 | 81.28 | 80.58 | 80.89 | 136,172 | -0.14(-0.18%) |
Jul 26, 2016 | 80.58 | 81.07 | 80.49 | 81.03 | 192,003 | +0.42(+0.52%) |
Jul 25, 2016 | 80.65 | 80.80 | 80.43 | 80.62 | 131,118 | -0.19(-0.24%) |
Jul 22, 2016 | 80.29 | 80.89 | 80.21 | 80.81 | 97,456 | +0.51(+0.63%) |
Jul 21, 2016 | 80.58 | 80.87 | 80.09 | 80.30 | 326,920 | -0.28(-0.35%) |
Jul 20, 2016 | 80.15 | 80.74 | 79.88 | 80.58 | 193,796 | +0.55(+0.69%) |
Jul 19, 2016 | 80.21 | 80.27 | 79.82 | 80.03 | 162,781 | -0.31(-0.38%) |
Jul 18, 2016 | 80.17 | 80.49 | 79.97 | 80.33 | 230,122 | +0.16(+0.20%) |
Jul 15, 2016 | 80.30 | 80.39 | 79.96 | 80.17 | 245,301 | +0.13(+0.16%) |
Jul 14, 2016 | 80.49 | 80.49 | 80.05 | 80.05 | 227,301 | +0.14(+0.17%) |
Jul 13, 2016 | 80.50 | 80.50 | 79.69 | 79.91 | 141,094 | -0.25(-0.32%) |
Jul 12, 2016 | 79.79 | 80.45 | 79.76 | 80.16 | 298,327 | +0.86(+1.08%) |
Jul 11, 2016 | 79.07 | 79.48 | 79.01 | 79.30 | 201,222 | +0.62(+0.79%) |
Jul 08, 2016 | 77.84 | 78.82 | 77.17 | 78.68 | 190,781 | +1.51(+1.96%) |
Jul 07, 2016 | 77.11 | 77.67 | 76.84 | 77.17 | 227,585 | +0.19(+0.25%) |
Jul 06, 2016 | 76.11 | 77.01 | 75.97 | 76.98 | 190,268 | +0.52(+0.67%) |
Jul 05, 2016 | 77.18 | 77.27 | 76.05 | 76.46 | 244,922 | -1.02(-1.32%) |
Jul 01, 2016 | 77.25 | 77.49 | 77.49 | 77.49 | 812,724 | +0.24(+0.30%) |
Jun 30, 2016 | 76.13 | 77.25 | 75.83 | 77.25 | 1,278,876 | +1.20(+1.58%) |
Jun 29, 2016 | 75.32 | 76.17 | 75.25 | 76.05 | 286,754 | +1.55(+2.08%) |
Jun 28, 2016 | 73.76 | 74.65 | 73.76 | 74.50 | 956,051 | +1.50(+2.06%) |
Jun 27, 2016 | 74.56 | 74.56 | 72.67 | 73.00 | 380,236 | -2.33(-3.10%) |
Jun 24, 2016 | 75.74 | 76.61 | 75.17 | 75.33 | 403,416 | -3.18(-4.05%) |
Jun 23, 2016 | 77.81 | 78.54 | 77.81 | 78.52 | 327,957 | +1.39(+1.81%) |
Jun 22, 2016 | 77.41 | 77.83 | 77.08 | 77.12 | 146,652 | -0.28(-0.36%) |
Jun 21, 2016 | 77.56 | 77.56 | 77.02 | 77.40 | 281,088 | -0.04(-0.05%) |
Jun 20, 2016 | 77.48 | 78.05 | 77.41 | 77.44 | 104,992 | +0.84(+1.10%) |
Jun 17, 2016 | 76.75 | 77.04 | 76.37 | 76.60 | 162,419 | -0.11(-0.14%) |
Jun 16, 2016 | 76.35 | 76.73 | 75.67 | 76.71 | 213,436 | -0.11(-0.14%) |
Jun 15, 2016 | 76.83 | 77.37 | 76.67 | 76.82 | 172,333 | +0.19(+0.25%) |
Jun 14, 2016 | 76.68 | 77.04 | 76.19 | 76.63 | 118,088 | -0.29(-0.38%) |
Jun 13, 2016 | 77.42 | 77.86 | 76.83 | 76.92 | 212,001 | -0.66(-0.85%) |
Jun 10, 2016 | 78.11 | 78.12 | 77.37 | 77.58 | 243,423 | -1.26(-1.60%) |
Jun 09, 2016 | 78.93 | 78.95 | 78.61 | 78.84 | 119,594 | -0.42(-0.53%) |
Jun 08, 2016 | 78.93 | 79.34 | 78.89 | 79.26 | 123,223 | +0.42(+0.53%) |
Jun 07, 2016 | 78.70 | 79.11 | 78.53 | 78.85 | 181,687 | +0.23(+0.30%) |
Jun 06, 2016 | 78.04 | 78.78 | 77.98 | 78.61 | 163,851 | +0.70(+0.90%) |
Jun 03, 2016 | 78.26 | 78.26 | 77.38 | 77.91 | 447,690 | -0.43(-0.55%) |
Jun 02, 2016 | 77.52 | 78.34 | 77.52 | 78.34 | 578,197 | +0.57(+0.73%) |
Jun 01, 2016 | 77.00 | 77.78 | 76.88 | 77.78 | 1,135,433 | +0.46(+0.60%) |
May 31, 2016 | 77.26 | 77.55 | 77.02 | 77.32 | 1,189,958 | +0.21(+0.27%) |
May 27, 2016 | 76.48 | 77.11 | 77.11 | 77.11 | 517,704 | +0.62(+0.81%) |
May 26, 2016 | 76.75 | 76.81 | 76.39 | 76.49 | 266,144 | -0.14(-0.19%) |
May 25, 2016 | 76.30 | 76.75 | 76.30 | 76.63 | 306,645 | +0.51(+0.68%) |
May 24, 2016 | 75.29 | 76.23 | 75.26 | 76.12 | 147,993 | +1.26(+1.69%) |
May 23, 2016 | 74.99 | 75.29 | 74.83 | 74.85 | 171,332 | -0.14(-0.18%) |
May 20, 2016 | 74.26 | 74.99 | 74.20 | 74.99 | 364,954 | +1.07(+1.45%) |
May 19, 2016 | 73.89 | 74.39 | 73.30 | 73.91 | 284,252 | -0.41(-0.55%) |
May 18, 2016 | 74.05 | 74.92 | 73.82 | 74.32 | 411,019 | +0.03(+0.04%) |
May 17, 2016 | 74.90 | 75.37 | 74.02 | 74.29 | 1,015,582 | -0.82(-1.09%) |
May 16, 2016 | 74.41 | 75.35 | 74.41 | 75.11 | 663,098 | +0.84(+1.13%) |
May 13, 2016 | 74.53 | 74.99 | 74.05 | 74.28 | 425,083 | -0.51(-0.69%) |
May 12, 2016 | 75.32 | 75.49 | 74.33 | 74.79 | 453,164 | -0.31(-0.41%) |
May 11, 2016 | 75.77 | 75.89 | 75.08 | 75.10 | 264,590 | -0.78(-1.03%) |
May 10, 2016 | 75.34 | 75.90 | 75.11 | 75.88 | 152,606 | +0.89(+1.19%) |
May 09, 2016 | 74.82 | 75.33 | 74.67 | 74.99 | 254,970 | +0.03(+0.04%) |
May 06, 2016 | 74.30 | 74.96 | 74.12 | 74.96 | 132,271 | +0.37(+0.50%) |
May 05, 2016 | 75.05 | 75.20 | 74.47 | 74.59 | 167,363 | -0.25(-0.34%) |
May 04, 2016 | 74.89 | 75.52 | 74.62 | 74.84 | 167,597 | -0.50(-0.66%) |
May 03, 2016 | 76.02 | 76.02 | 74.93 | 75.34 | 326,851 | -1.23(-1.60%) |