Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 83.24 | 84.37 | 83.24 | 84.15 | 1,211,166 | +0.72(+0.86%) |
Jul 28, 2016 | 83.84 | 84.13 | 83.34 | 83.43 | 1,406,194 | -0.27(-0.32%) |
Jul 27, 2016 | 84.27 | 84.27 | 83.45 | 83.70 | 1,211,551 | -0.58(-0.69%) |
Jul 26, 2016 | 84.30 | 85.19 | 84.02 | 84.28 | 1,003,970 | -0.11(-0.13%) |
Jul 25, 2016 | 84.22 | 84.46 | 83.78 | 84.39 | 818,068 | -0.05(-0.06%) |
Jul 22, 2016 | 84.29 | 84.55 | 84.12 | 84.45 | 790,628 | +0.34(+0.40%) |
Jul 21, 2016 | 84.44 | 84.81 | 83.91 | 84.11 | 1,114,479 | -0.58(-0.68%) |
Jul 20, 2016 | 84.68 | 85.21 | 84.53 | 84.69 | 919,010 | +0.01(+0.01%) |
Jul 19, 2016 | 84.61 | 84.93 | 84.35 | 84.68 | 946,073 | -0.43(-0.51%) |
Jul 18, 2016 | 85.50 | 85.50 | 84.77 | 85.12 | 1,325,780 | -0.39(-0.46%) |
Jul 15, 2016 | 85.62 | 85.99 | 85.27 | 85.51 | 1,212,593 | +0.34(+0.39%) |
Jul 14, 2016 | 84.86 | 85.40 | 84.72 | 85.17 | 1,324,704 | +0.66(+0.78%) |
Jul 13, 2016 | 84.49 | 84.76 | 84.18 | 84.51 | 959,956 | +0.01(+0.01%) |
Jul 12, 2016 | 84.50 | 84.77 | 84.03 | 84.50 | 1,331,406 | +0.01(+0.01%) |
Jul 11, 2016 | 83.96 | 84.69 | 83.93 | 84.49 | 927,163 | +0.24(+0.29%) |
Jul 08, 2016 | 83.33 | 84.39 | 82.92 | 84.25 | 1,416,472 | +1.32(+1.59%) |
Jul 07, 2016 | 82.43 | 83.11 | 82.43 | 82.92 | 1,227,541 | +0.47(+0.57%) |
Jul 06, 2016 | 82.19 | 82.68 | 81.80 | 82.45 | 1,695,741 | -0.26(-0.32%) |
Jul 05, 2016 | 82.83 | 83.48 | 82.45 | 82.72 | 1,860,728 | -0.45(-0.54%) |
Jul 01, 2016 | 82.65 | 83.17 | 83.17 | 83.17 | 1,701,302 | +0.72(+0.88%) |
Jun 30, 2016 | 81.28 | 82.51 | 81.20 | 82.44 | 3,001,537 | +1.19(+1.46%) |
Jun 29, 2016 | 80.40 | 81.49 | 80.19 | 81.26 | 2,765,181 | +1.38(+1.72%) |
Jun 28, 2016 | 80.06 | 80.32 | 78.88 | 79.88 | 2,734,404 | +0.86(+1.09%) |
Jun 27, 2016 | 80.99 | 80.99 | 78.90 | 79.02 | 2,519,256 | -2.26(-2.78%) |
Jun 24, 2016 | 83.81 | 83.81 | 81.22 | 81.28 | 3,557,372 | -4.73(-5.50%) |
Jun 23, 2016 | 85.19 | 86.05 | 85.12 | 86.00 | 1,726,846 | +1.23(+1.45%) |
Jun 22, 2016 | 84.56 | 85.44 | 84.36 | 84.77 | 1,288,145 | +0.44(+0.53%) |
Jun 21, 2016 | 84.51 | 84.86 | 84.02 | 84.33 | 1,726,940 | +0.02(+0.02%) |
Jun 20, 2016 | 84.10 | 84.97 | 83.89 | 84.31 | 1,866,049 | +1.03(+1.24%) |
Jun 17, 2016 | 83.13 | 83.58 | 82.73 | 83.28 | 1,817,819 | +0.21(+0.25%) |
Jun 16, 2016 | 82.40 | 83.21 | 82.08 | 83.07 | 1,540,914 | +0.63(+0.77%) |
Jun 15, 2016 | 82.90 | 83.49 | 82.24 | 82.43 | 1,191,456 | -0.40(-0.48%) |
Jun 14, 2016 | 82.32 | 83.11 | 81.73 | 82.83 | 1,343,240 | +0.14(+0.18%) |
Jun 13, 2016 | 83.12 | 83.59 | 82.64 | 82.69 | 1,412,820 | -0.24(-0.28%) |
Jun 10, 2016 | 82.89 | 83.39 | 82.53 | 82.92 | 1,854,153 | -0.66(-0.79%) |
Jun 09, 2016 | 83.70 | 83.97 | 83.20 | 83.59 | 1,843,130 | -0.54(-0.65%) |
Jun 08, 2016 | 84.51 | 84.72 | 84.07 | 84.13 | 1,201,537 | -0.22(-0.26%) |
Jun 07, 2016 | 84.55 | 84.93 | 84.21 | 84.35 | 1,292,386 | +0.05(+0.06%) |
Jun 06, 2016 | 84.32 | 84.77 | 83.90 | 84.29 | 1,444,988 | -0.01(-0.01%) |
Jun 03, 2016 | 84.44 | 85.03 | 84.13 | 84.30 | 1,425,173 | -0.12(-0.14%) |
Jun 02, 2016 | 84.00 | 84.55 | 83.87 | 84.42 | 1,125,715 | +0.19(+0.23%) |
Jun 01, 2016 | 82.96 | 84.23 | 82.75 | 84.23 | 1,944,946 | +1.10(+1.32%) |
May 31, 2016 | 83.62 | 83.99 | 82.80 | 83.13 | 1,891,941 | -0.20(-0.24%) |
May 27, 2016 | 83.14 | 83.33 | 83.33 | 83.33 | 1,600,836 | +0.51(+0.61%) |
May 26, 2016 | 83.44 | 83.57 | 82.82 | 82.82 | 1,208,793 | -0.27(-0.33%) |
May 25, 2016 | 83.25 | 83.74 | 83.07 | 83.10 | 1,362,783 | -0.09(-0.11%) |
May 24, 2016 | 82.44 | 83.61 | 81.64 | 83.19 | 1,737,589 | +1.27(+1.55%) |
May 23, 2016 | 81.56 | 82.24 | 81.38 | 81.91 | 1,439,444 | +0.23(+0.28%) |
May 20, 2016 | 82.44 | 82.44 | 81.38 | 81.69 | 1,948,724 | -0.48(-0.58%) |
May 19, 2016 | 81.29 | 82.24 | 81.11 | 82.17 | 1,829,503 | +0.46(+0.56%) |
May 18, 2016 | 82.95 | 83.16 | 81.37 | 81.71 | 2,092,314 | -1.37(-1.65%) |
May 17, 2016 | 83.66 | 83.94 | 82.70 | 83.08 | 1,817,800 | -0.70(-0.83%) |
May 16, 2016 | 83.71 | 84.14 | 83.57 | 83.77 | 1,119,309 | +0.12(+0.14%) |
May 13, 2016 | 85.06 | 85.15 | 83.40 | 83.66 | 1,870,859 | -1.76(-2.06%) |
May 12, 2016 | 86.16 | 86.54 | 84.61 | 85.42 | 1,607,826 | -0.29(-0.34%) |
May 11, 2016 | 85.80 | 85.97 | 85.21 | 85.71 | 2,286,740 | -0.55(-0.64%) |
May 10, 2016 | 85.07 | 86.29 | 85.02 | 86.26 | 2,105,520 | +1.63(+1.92%) |
May 09, 2016 | 85.06 | 85.80 | 84.29 | 84.63 | 1,696,979 | -0.23(-0.27%) |
May 06, 2016 | 84.12 | 84.97 | 83.11 | 84.86 | 1,977,780 | +0.64(+0.76%) |
May 05, 2016 | 84.08 | 85.10 | 83.94 | 84.22 | 1,354,559 | +0.12(+0.14%) |
May 04, 2016 | 83.51 | 84.34 | 82.99 | 84.10 | 2,707,827 | -0.13(-0.15%) |
May 03, 2016 | 85.07 | 86.20 | 83.98 | 84.22 | 3,900,648 | -3.47(-3.95%) |