Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.71 | 83.00 | 81.49 | 82.81 | 867,267 | +1.00(+1.23%) |
Jul 28, 2016 | 83.64 | 83.67 | 81.16 | 81.81 | 1,259,992 | -1.98(-2.37%) |
Jul 27, 2016 | 84.91 | 85.35 | 82.96 | 83.79 | 1,354,484 | -1.44(-1.68%) |
Jul 26, 2016 | 84.31 | 85.41 | 84.23 | 85.23 | 901,983 | +1.00(+1.19%) |
Jul 25, 2016 | 83.51 | 84.38 | 82.98 | 84.22 | 701,212 | +0.73(+0.88%) |
Jul 22, 2016 | 83.36 | 83.68 | 82.19 | 83.49 | 627,781 | -0.24(-0.29%) |
Jul 21, 2016 | 84.60 | 85.21 | 83.52 | 83.73 | 652,666 | -0.73(-0.86%) |
Jul 20, 2016 | 83.78 | 84.67 | 83.25 | 84.46 | 561,524 | +1.05(+1.26%) |
Jul 19, 2016 | 83.58 | 83.58 | 82.84 | 83.41 | 597,989 | -0.30(-0.36%) |
Jul 18, 2016 | 83.30 | 84.41 | 83.30 | 83.72 | 1,053,766 | +0.24(+0.29%) |
Jul 15, 2016 | 83.94 | 84.32 | 83.37 | 83.47 | 712,940 | -0.04(-0.05%) |
Jul 14, 2016 | 83.62 | 84.19 | 83.22 | 83.51 | 752,689 | +0.33(+0.40%) |
Jul 13, 2016 | 83.57 | 83.67 | 82.67 | 83.18 | 985,426 | -0.03(-0.04%) |
Jul 12, 2016 | 81.36 | 83.38 | 81.34 | 83.22 | 1,972,279 | +2.16(+2.67%) |
Jul 11, 2016 | 79.40 | 81.44 | 79.00 | 81.06 | 1,761,628 | +2.33(+2.96%) |
Jul 08, 2016 | 78.07 | 79.19 | 77.47 | 78.73 | 984,371 | +1.26(+1.62%) |
Jul 07, 2016 | 76.08 | 77.84 | 76.08 | 77.47 | 1,218,711 | +1.35(+1.77%) |
Jul 06, 2016 | 74.13 | 76.16 | 73.67 | 76.12 | 1,233,629 | +1.38(+1.85%) |
Jul 05, 2016 | 75.70 | 75.84 | 74.00 | 74.73 | 1,261,023 | -1.32(-1.73%) |
Jul 01, 2016 | 75.70 | 76.05 | 76.05 | 76.05 | 1,239,205 | +0.39(+0.51%) |
Jun 30, 2016 | 75.05 | 75.67 | 74.50 | 75.66 | 1,412,197 | +0.75(+1.00%) |
Jun 29, 2016 | 74.75 | 75.58 | 74.42 | 74.91 | 1,739,817 | +1.13(+1.53%) |
Jun 28, 2016 | 74.11 | 74.81 | 72.61 | 73.78 | 1,623,633 | +0.43(+0.58%) |
Jun 27, 2016 | 74.27 | 74.27 | 71.94 | 73.35 | 3,329,376 | -1.86(-2.48%) |
Jun 24, 2016 | 77.95 | 78.81 | 74.94 | 75.21 | 3,285,570 | -6.42(-7.87%) |
Jun 23, 2016 | 81.85 | 82.32 | 81.07 | 81.64 | 1,180,277 | +0.71(+0.87%) |
Jun 22, 2016 | 81.85 | 81.97 | 80.85 | 80.93 | 1,176,602 | -0.64(-0.78%) |
Jun 21, 2016 | 80.92 | 82.69 | 80.67 | 81.57 | 1,694,384 | +0.81(+1.01%) |
Jun 20, 2016 | 81.23 | 82.11 | 80.33 | 80.75 | 1,370,022 | +0.46(+0.58%) |
Jun 17, 2016 | 79.04 | 80.59 | 78.89 | 80.29 | 1,770,024 | +1.39(+1.76%) |
Jun 16, 2016 | 78.94 | 79.11 | 78.03 | 78.91 | 1,156,122 | -0.47(-0.59%) |
Jun 15, 2016 | 77.22 | 80.08 | 77.15 | 79.38 | 2,335,801 | +2.69(+3.50%) |
Jun 14, 2016 | 78.39 | 79.00 | 76.21 | 76.69 | 1,930,848 | -2.07(-2.63%) |
Jun 13, 2016 | 79.88 | 80.59 | 78.72 | 78.77 | 1,708,470 | -1.65(-2.06%) |
Jun 10, 2016 | 79.84 | 81.17 | 80.74 | 80.42 | 2,281,169 | -0.32(-0.40%) |
Jun 09, 2016 | 78.03 | 80.84 | 77.65 | 80.74 | 2,345,788 | +2.05(+2.60%) |
Jun 08, 2016 | 79.03 | 79.33 | 77.73 | 78.69 | 2,506,920 | -0.27(-0.34%) |
Jun 07, 2016 | 72.40 | 80.66 | 72.40 | 78.96 | 9,430,414 | -1.91(-2.36%) |
Jun 06, 2016 | 80.81 | 81.78 | 80.21 | 80.86 | 1,586,289 | +0.44(+0.54%) |
Jun 03, 2016 | 80.60 | 80.91 | 79.75 | 80.43 | 1,963,050 | -0.67(-0.83%) |
Jun 02, 2016 | 80.17 | 81.10 | 79.98 | 81.10 | 1,039,239 | +0.97(+1.20%) |
Jun 01, 2016 | 78.61 | 80.48 | 78.55 | 80.13 | 1,127,863 | +0.95(+1.20%) |
May 31, 2016 | 78.98 | 79.32 | 78.35 | 79.19 | 1,107,059 | +0.22(+0.28%) |
May 27, 2016 | 78.85 | 78.97 | 78.97 | 78.97 | 790,162 | +0.18(+0.23%) |
May 26, 2016 | 79.28 | 79.70 | 78.66 | 78.78 | 1,056,898 | -0.07(-0.09%) |
May 25, 2016 | 78.07 | 79.33 | 77.79 | 78.85 | 1,154,856 | +0.45(+0.58%) |
May 24, 2016 | 78.03 | 78.99 | 77.41 | 78.40 | 1,313,734 | +0.57(+0.73%) |
May 23, 2016 | 77.15 | 78.32 | 76.76 | 77.83 | 2,449,091 | +0.91(+1.18%) |
May 20, 2016 | 75.32 | 77.16 | 75.25 | 76.92 | 1,462,435 | +2.07(+2.77%) |
May 19, 2016 | 74.87 | 75.83 | 73.65 | 74.85 | 1,709,617 | +0.13(+0.18%) |
May 18, 2016 | 73.20 | 74.79 | 72.61 | 74.71 | 1,953,851 | +0.75(+1.01%) |
May 17, 2016 | 72.19 | 75.53 | 71.84 | 73.96 | 1,895,664 | +1.35(+1.86%) |
May 16, 2016 | 71.89 | 73.28 | 71.69 | 72.61 | 3,077,489 | +0.84(+1.17%) |
May 13, 2016 | 72.20 | 74.18 | 70.97 | 71.77 | 3,652,907 | -1.16(-1.59%) |
May 12, 2016 | 75.52 | 75.66 | 70.50 | 72.93 | 6,716,938 | +2.00(+2.82%) |
May 11, 2016 | 73.09 | 73.49 | 70.23 | 70.93 | 4,385,304 | -4.07(-5.43%) |
May 10, 2016 | 73.36 | 75.89 | 73.36 | 75.00 | 1,777,430 | -0.80(-1.05%) |
May 09, 2016 | 75.55 | 76.19 | 75.16 | 75.80 | 2,027,477 | +0.16(+0.21%) |
May 06, 2016 | 76.22 | 76.54 | 74.81 | 75.64 | 1,501,392 | -0.75(-0.98%) |
May 05, 2016 | 78.18 | 78.47 | 76.34 | 76.39 | 1,089,030 | -1.72(-2.20%) |
May 04, 2016 | 78.90 | 79.72 | 77.85 | 78.11 | 719,918 | -1.24(-1.57%) |
May 03, 2016 | 79.40 | 79.96 | 78.38 | 79.35 | 909,946 | -0.59(-0.74%) |