Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 83.18 | 86.98 | 83.13 | 85.57 | 12,891,749 | +3.69(+4.51%) |
Jul 28, 2016 | 78.17 | 82.69 | 78.17 | 81.88 | 10,580,116 | +3.87(+4.96%) |
Jul 27, 2016 | 81.76 | 81.77 | 74.89 | 78.01 | 20,113,244 | -4.17(-5.08%) |
Jul 26, 2016 | 84.18 | 84.30 | 82.11 | 82.18 | 4,021,771 | -2.56(-3.02%) |
Jul 25, 2016 | 85.33 | 85.37 | 84.47 | 84.74 | 1,669,786 | -0.42(-0.49%) |
Jul 22, 2016 | 84.12 | 85.64 | 84.08 | 85.16 | 1,966,592 | +1.29(+1.54%) |
Jul 21, 2016 | 84.07 | 84.41 | 83.43 | 83.87 | 1,954,651 | -0.56(-0.66%) |
Jul 20, 2016 | 82.38 | 84.84 | 81.35 | 84.43 | 5,682,542 | +2.32(+2.83%) |
Jul 19, 2016 | 82.76 | 82.95 | 82.06 | 82.11 | 2,226,081 | -0.90(-1.09%) |
Jul 18, 2016 | 82.60 | 83.10 | 81.68 | 83.02 | 2,183,420 | +0.49(+0.59%) |
Jul 15, 2016 | 82.89 | 83.26 | 81.64 | 82.53 | 3,638,678 | -0.19(-0.23%) |
Jul 14, 2016 | 84.89 | 85.20 | 82.59 | 82.73 | 3,407,297 | -2.04(-2.41%) |
Jul 13, 2016 | 85.45 | 85.56 | 84.73 | 84.77 | 1,774,066 | -0.17(-0.20%) |
Jul 12, 2016 | 85.12 | 85.50 | 84.55 | 84.94 | 1,691,873 | -0.18(-0.22%) |
Jul 11, 2016 | 85.82 | 85.89 | 85.00 | 85.12 | 1,416,704 | -0.79(-0.92%) |
Jul 08, 2016 | 84.79 | 85.99 | 83.64 | 85.91 | 1,869,759 | +2.27(+2.71%) |
Jul 07, 2016 | 84.68 | 85.03 | 83.45 | 83.64 | 1,376,737 | -1.19(-1.40%) |
Jul 06, 2016 | 83.60 | 85.05 | 83.01 | 84.83 | 1,690,689 | +0.70(+0.83%) |
Jul 05, 2016 | 84.58 | 84.68 | 83.99 | 84.13 | 1,190,862 | -0.25(-0.30%) |
Jul 01, 2016 | 85.21 | 84.38 | 84.38 | 84.38 | 1,273,338 | -0.33(-0.39%) |
Jun 30, 2016 | 83.09 | 85.70 | 83.03 | 84.71 | 3,507,853 | +2.25(+2.73%) |
Jun 29, 2016 | 81.74 | 82.96 | 81.08 | 82.46 | 3,299,832 | +1.51(+1.86%) |
Jun 28, 2016 | 81.54 | 82.57 | 80.16 | 80.95 | 2,834,210 | +0.39(+0.48%) |
Jun 27, 2016 | 81.64 | 82.14 | 80.06 | 80.56 | 2,621,269 | -1.59(-1.94%) |
Jun 24, 2016 | 82.54 | 83.36 | 81.50 | 82.16 | 4,335,846 | -3.24(-3.80%) |
Jun 23, 2016 | 85.73 | 86.03 | 85.15 | 85.40 | 923,837 | +0.37(+0.43%) |
Jun 22, 2016 | 85.77 | 86.03 | 84.95 | 85.03 | 912,214 | -0.47(-0.55%) |
Jun 21, 2016 | 84.73 | 85.64 | 84.69 | 85.50 | 1,106,555 | +0.85(+1.01%) |
Jun 20, 2016 | 85.20 | 85.55 | 84.64 | 84.64 | 1,276,071 | +0.62(+0.74%) |
Jun 17, 2016 | 84.67 | 84.74 | 83.65 | 84.02 | 1,760,799 | -0.44(-0.53%) |
Jun 16, 2016 | 83.61 | 84.53 | 83.28 | 84.47 | 1,189,859 | +0.55(+0.66%) |
Jun 15, 2016 | 84.52 | 84.80 | 83.77 | 83.91 | 1,655,079 | -0.31(-0.37%) |
Jun 14, 2016 | 84.85 | 85.04 | 83.09 | 84.22 | 2,345,663 | -0.86(-1.01%) |
Jun 13, 2016 | 86.46 | 87.22 | 85.02 | 85.09 | 2,520,388 | -1.77(-2.04%) |
Jun 10, 2016 | 86.19 | 87.24 | 85.99 | 86.86 | 2,636,207 | +0.26(+0.30%) |
Jun 09, 2016 | 86.15 | 86.81 | 85.84 | 86.60 | 1,717,515 | -0.18(-0.21%) |
Jun 08, 2016 | 85.18 | 86.91 | 85.18 | 86.78 | 1,851,669 | +1.58(+1.86%) |
Jun 07, 2016 | 86.30 | 86.34 | 84.95 | 85.20 | 1,881,295 | -1.05(-1.21%) |
Jun 06, 2016 | 86.08 | 86.34 | 85.55 | 86.24 | 754,125 | +0.41(+0.48%) |
Jun 03, 2016 | 84.95 | 85.94 | 84.95 | 85.83 | 991,039 | +0.44(+0.52%) |
Jun 02, 2016 | 85.29 | 85.41 | 84.55 | 85.39 | 1,077,397 | +0.15(+0.18%) |
Jun 01, 2016 | 82.74 | 85.25 | 82.78 | 85.24 | 2,890,165 | +2.49(+3.01%) |
May 31, 2016 | 83.69 | 83.83 | 82.40 | 82.74 | 1,833,275 | -0.85(-1.02%) |
May 27, 2016 | 82.94 | 83.59 | 83.59 | 83.59 | 1,206,670 | +0.70(+0.85%) |
May 26, 2016 | 82.86 | 83.52 | 82.39 | 82.89 | 853,766 | -0.06(-0.07%) |
May 25, 2016 | 82.75 | 83.56 | 81.68 | 82.95 | 1,052,714 | +0.22(+0.26%) |
May 24, 2016 | 81.58 | 82.94 | 81.30 | 82.74 | 1,225,632 | +1.63(+2.01%) |
May 23, 2016 | 80.62 | 81.31 | 80.23 | 81.11 | 815,008 | +0.42(+0.52%) |
May 20, 2016 | 81.64 | 81.64 | 80.42 | 80.69 | 1,508,981 | -0.64(-0.79%) |
May 19, 2016 | 80.68 | 81.40 | 80.09 | 81.33 | 1,030,104 | +0.65(+0.81%) |
May 18, 2016 | 81.69 | 81.80 | 80.44 | 80.68 | 2,232,075 | -1.26(-1.54%) |
May 17, 2016 | 83.14 | 83.46 | 81.63 | 81.94 | 1,611,318 | -1.33(-1.59%) |
May 16, 2016 | 82.57 | 83.62 | 82.42 | 83.27 | 901,614 | +0.88(+1.06%) |
May 13, 2016 | 83.15 | 83.30 | 82.09 | 82.39 | 1,122,597 | -0.81(-0.97%) |
May 12, 2016 | 83.51 | 83.51 | 82.49 | 83.20 | 1,080,706 | +0.20(+0.24%) |
May 11, 2016 | 83.44 | 83.80 | 82.80 | 83.00 | 825,055 | -0.38(-0.45%) |
May 10, 2016 | 82.88 | 83.65 | 82.47 | 83.38 | 1,233,366 | +0.68(+0.82%) |
May 09, 2016 | 82.08 | 83.00 | 82.08 | 82.70 | 1,190,210 | +0.69(+0.84%) |
May 06, 2016 | 82.10 | 82.21 | 81.21 | 82.01 | 818,975 | -0.14(-0.17%) |
May 05, 2016 | 82.08 | 82.35 | 81.67 | 82.15 | 1,227,786 | +0.25(+0.31%) |
May 04, 2016 | 81.57 | 82.49 | 80.76 | 81.90 | 1,912,504 | -0.12(-0.14%) |
May 03, 2016 | 80.73 | 82.97 | 80.13 | 82.02 | 3,322,795 | +1.28(+1.59%) |