Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 82.26 | 82.31 | 80.86 | 81.39 | 8,826,355 | -0.63(-0.77%) |
Jul 28, 2016 | 82.35 | 82.38 | 81.03 | 82.02 | 7,576,929 | +0.02(+0.02%) |
Jul 27, 2016 | 82.49 | 82.53 | 81.90 | 82.00 | 11,780,925 | -0.48(-0.59%) |
Jul 26, 2016 | 81.76 | 82.52 | 81.53 | 82.48 | 7,817,488 | +0.39(+0.48%) |
Jul 25, 2016 | 83.35 | 83.67 | 81.51 | 82.09 | 13,362,005 | -1.28(-1.54%) |
Jul 22, 2016 | 82.89 | 83.38 | 82.70 | 83.37 | 6,068,869 | +0.31(+0.37%) |
Jul 21, 2016 | 83.59 | 83.87 | 82.55 | 83.06 | 10,328,967 | -0.24(-0.28%) |
Jul 20, 2016 | 82.17 | 83.58 | 82.13 | 83.30 | 14,169,263 | +1.63(+1.99%) |
Jul 19, 2016 | 81.39 | 82.58 | 80.96 | 81.67 | 9,930,172 | +0.12(+0.15%) |
Jul 18, 2016 | 79.53 | 81.69 | 79.53 | 81.55 | 12,270,616 | +1.38(+1.72%) |
Jul 15, 2016 | 80.70 | 81.40 | 79.89 | 80.17 | 9,039,775 | -0.48(-0.60%) |
Jul 14, 2016 | 80.10 | 81.15 | 79.79 | 80.66 | 9,483,712 | +1.15(+1.45%) |
Jul 13, 2016 | 80.74 | 80.79 | 79.30 | 79.50 | 10,877,547 | -1.15(-1.43%) |
Jul 12, 2016 | 80.71 | 81.78 | 80.43 | 80.66 | 15,499,486 | +0.28(+0.34%) |
Jul 11, 2016 | 78.28 | 80.81 | 78.19 | 80.38 | 17,650,750 | +2.44(+3.13%) |
Jul 08, 2016 | 77.40 | 77.85 | 78.30 | 77.94 | 14,217,663 | -0.36(-0.45%) |
Jul 07, 2016 | 77.95 | 78.44 | 77.68 | 78.30 | 6,909,544 | +0.70(+0.90%) |
Jul 06, 2016 | 77.43 | 77.77 | 76.65 | 77.60 | 7,841,651 | -0.33(-0.42%) |
Jul 05, 2016 | 77.99 | 78.49 | 77.33 | 77.92 | 6,936,687 | -0.67(-0.85%) |
Jul 01, 2016 | 78.07 | 78.59 | 78.59 | 78.59 | 7,369,045 | +0.12(+0.15%) |
Jun 30, 2016 | 77.27 | 78.70 | 77.24 | 78.48 | 12,652,870 | +1.47(+1.91%) |
Jun 29, 2016 | 75.96 | 77.44 | 75.88 | 77.00 | 11,612,277 | +1.74(+2.31%) |
Jun 28, 2016 | 74.50 | 75.58 | 74.50 | 75.27 | 11,417,037 | +2.02(+2.76%) |
Jun 27, 2016 | 74.79 | 75.28 | 72.33 | 73.25 | 15,456,087 | -2.03(-2.70%) |
Jun 24, 2016 | 75.81 | 76.47 | 74.43 | 75.28 | 18,469,782 | -2.81(-3.60%) |
Jun 23, 2016 | 78.11 | 78.41 | 77.51 | 78.09 | 8,382,932 | +0.40(+0.52%) |
Jun 22, 2016 | 77.99 | 78.07 | 77.17 | 77.69 | 8,280,298 | +0.11(+0.14%) |
Jun 21, 2016 | 77.71 | 78.03 | 77.36 | 77.58 | 9,000,896 | +0.46(+0.60%) |
Jun 20, 2016 | 76.87 | 77.74 | 76.81 | 77.11 | 9,753,009 | +1.13(+1.49%) |
Jun 17, 2016 | 77.41 | 77.41 | 75.47 | 75.98 | 15,792,046 | -1.25(-1.62%) |
Jun 16, 2016 | 76.81 | 77.36 | 75.19 | 77.23 | 13,751,617 | -0.12(-0.15%) |
Jun 15, 2016 | 77.27 | 77.72 | 76.48 | 77.35 | 14,930,974 | +0.61(+0.80%) |
Jun 14, 2016 | 75.87 | 77.41 | 75.73 | 76.74 | 22,657,124 | +2.29(+3.07%) |
Jun 13, 2016 | 74.25 | 75.44 | 74.01 | 74.45 | 11,448,453 | -0.46(-0.62%) |
Jun 10, 2016 | 75.42 | 76.03 | 74.76 | 74.91 | 10,561,146 | -1.62(-2.11%) |
Jun 09, 2016 | 76.36 | 77.03 | 75.76 | 76.53 | 9,115,156 | -0.08(-0.10%) |
Jun 08, 2016 | 76.97 | 77.49 | 76.35 | 76.61 | 11,766,784 | -0.20(-0.26%) |
Jun 07, 2016 | 77.15 | 77.33 | 76.29 | 76.81 | 13,049,789 | -0.22(-0.28%) |
Jun 06, 2016 | 76.09 | 77.29 | 75.69 | 77.02 | 19,423,496 | +1.42(+1.88%) |
Jun 03, 2016 | 76.22 | 76.77 | 74.71 | 75.60 | 24,004,136 | -0.67(-0.88%) |
Jun 02, 2016 | 75.63 | 76.72 | 75.58 | 76.27 | 45,988,308 | +0.60(+0.80%) |
Jun 01, 2016 | 80.91 | 79.08 | 75.53 | 75.67 | 63,354,276 | -5.24(-6.48%) |
May 31, 2016 | 79.93 | 80.93 | 79.14 | 80.91 | 79,895,944 | +1.02(+1.27%) |
May 27, 2016 | 77.45 | 79.90 | 79.90 | 79.90 | 24,882,956 | +2.59(+3.34%) |
May 26, 2016 | 74.59 | 77.82 | 75.78 | 77.31 | 27,327,728 | +2.72(+3.65%) |
May 25, 2016 | 80.04 | 78.15 | 73.14 | 74.59 | 50,335,716 | -5.46(-6.82%) |
May 24, 2016 | 78.12 | 80.23 | 78.02 | 80.04 | 16,926,956 | +2.09(+2.68%) |
May 23, 2016 | 77.90 | 78.45 | 77.56 | 77.95 | 7,283,618 | +0.21(+0.27%) |
May 20, 2016 | 77.28 | 78.40 | 77.31 | 77.74 | 11,192,382 | +0.46(+0.60%) |
May 19, 2016 | 77.61 | 78.21 | 76.57 | 77.28 | 8,429,279 | -0.70(-0.90%) |
May 18, 2016 | 77.67 | 78.94 | 77.43 | 77.98 | 9,206,936 | -0.32(-0.40%) |
May 17, 2016 | 78.77 | 79.14 | 78.26 | 78.30 | 11,118,050 | +0.06(+0.08%) |
May 16, 2016 | 76.83 | 78.87 | 76.56 | 78.24 | 11,816,774 | +2.10(+2.76%) |
May 13, 2016 | 77.78 | 78.11 | 75.95 | 76.14 | 10,213,459 | -1.97(-2.53%) |
May 12, 2016 | 78.95 | 79.38 | 77.28 | 78.11 | 8,909,226 | -0.63(-0.80%) |
May 11, 2016 | 78.38 | 79.42 | 78.36 | 78.74 | 11,220,499 | +0.08(+0.10%) |
May 10, 2016 | 78.73 | 78.83 | 78.10 | 78.66 | 9,444,119 | +0.31(+0.39%) |
May 09, 2016 | 77.89 | 78.92 | 77.84 | 78.36 | 11,953,868 | +0.21(+0.27%) |
May 06, 2016 | 77.31 | 78.66 | 77.21 | 78.15 | 13,034,954 | +0.37(+0.47%) |
May 05, 2016 | 78.47 | 78.88 | 77.06 | 77.78 | 28,326,384 | +2.97(+3.97%) |
May 04, 2016 | 74.64 | 74.90 | 74.02 | 74.81 | 14,512,093 | -0.09(-0.12%) |
May 03, 2016 | 74.95 | 75.26 | 74.43 | 74.90 | 8,125,996 | -0.69(-0.91%) |