Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 84.37 | 84.83 | 84.34 | 84.65 | 730,934 | +0.21(+0.25%) |
Jul 28, 2016 | 84.40 | 84.56 | 84.08 | 84.44 | 275,287 | +0.03(+0.03%) |
Jul 27, 2016 | 84.52 | 84.58 | 84.07 | 84.42 | 587,116 | +0.20(+0.24%) |
Jul 26, 2016 | 84.32 | 84.52 | 84.00 | 84.22 | 375,024 | -0.20(-0.24%) |
Jul 25, 2016 | 84.60 | 84.60 | 84.17 | 84.42 | 247,738 | -0.24(-0.28%) |
Jul 22, 2016 | 84.37 | 84.67 | 84.29 | 84.65 | 233,713 | +0.31(+0.36%) |
Jul 21, 2016 | 84.65 | 84.73 | 84.20 | 84.35 | 181,703 | -0.35(-0.41%) |
Jul 20, 2016 | 84.59 | 84.82 | 84.48 | 84.70 | 213,888 | +0.36(+0.43%) |
Jul 19, 2016 | 84.22 | 84.39 | 84.13 | 84.34 | 2,299,805 | +0.00(+0.00%) |
Jul 18, 2016 | 84.14 | 84.42 | 84.04 | 84.34 | 267,214 | +0.28(+0.33%) |
Jul 15, 2016 | 84.40 | 84.47 | 83.83 | 84.06 | 676,164 | -0.10(-0.11%) |
Jul 14, 2016 | 84.17 | 84.36 | 83.98 | 84.15 | 567,932 | +0.47(+0.57%) |
Jul 13, 2016 | 83.79 | 83.80 | 83.50 | 83.68 | 453,777 | +0.01(+0.01%) |
Jul 12, 2016 | 83.51 | 83.79 | 83.45 | 83.67 | 431,360 | +0.50(+0.60%) |
Jul 11, 2016 | 83.11 | 83.45 | 83.02 | 83.17 | 462,319 | +0.26(+0.32%) |
Jul 08, 2016 | 82.28 | 82.96 | 81.73 | 82.91 | 731,117 | +1.18(+1.44%) |
Jul 07, 2016 | 81.91 | 82.12 | 81.41 | 81.73 | 935,321 | -0.08(-0.10%) |
Jul 06, 2016 | 81.05 | 81.84 | 80.80 | 81.81 | 1,200,988 | +0.54(+0.67%) |
Jul 05, 2016 | 81.36 | 81.41 | 81.02 | 81.26 | 423,969 | -0.45(-0.55%) |
Jul 01, 2016 | 81.59 | 81.71 | 81.71 | 81.71 | 694,483 | +0.14(+0.17%) |
Jun 30, 2016 | 80.77 | 81.57 | 80.57 | 81.57 | 1,092,304 | +1.03(+1.28%) |
Jun 29, 2016 | 79.96 | 80.65 | 79.87 | 80.54 | 820,795 | +1.25(+1.57%) |
Jun 28, 2016 | 78.86 | 79.30 | 78.52 | 79.30 | 912,716 | +1.33(+1.71%) |
Jun 27, 2016 | 78.49 | 78.49 | 77.59 | 77.96 | 1,351,157 | -1.15(-1.45%) |
Jun 24, 2016 | 79.24 | 80.49 | 78.92 | 79.11 | 2,149,733 | -2.81(-3.43%) |
Jun 23, 2016 | 81.62 | 81.93 | 81.30 | 81.92 | 609,974 | +1.01(+1.25%) |
Jun 22, 2016 | 81.12 | 81.48 | 80.86 | 80.91 | 658,863 | -0.11(-0.14%) |
Jun 21, 2016 | 80.98 | 81.19 | 80.81 | 81.03 | 541,621 | +0.26(+0.33%) |
Jun 20, 2016 | 81.18 | 81.45 | 80.74 | 80.76 | 336,469 | +0.42(+0.52%) |
Jun 17, 2016 | 80.81 | 80.81 | 80.08 | 80.35 | 656,108 | -0.49(-0.60%) |
Jun 16, 2016 | 80.08 | 80.85 | 79.68 | 80.83 | 779,523 | +0.40(+0.50%) |
Jun 15, 2016 | 80.84 | 81.09 | 80.37 | 80.43 | 535,789 | -0.23(-0.28%) |
Jun 14, 2016 | 80.50 | 80.84 | 80.23 | 80.66 | 286,753 | -0.11(-0.14%) |
Jun 13, 2016 | 81.20 | 81.42 | 80.73 | 80.77 | 480,837 | -0.63(-0.77%) |
Jun 10, 2016 | 81.38 | 81.63 | 81.13 | 81.40 | 419,060 | -0.60(-0.73%) |
Jun 09, 2016 | 81.76 | 82.06 | 81.66 | 82.00 | 409,583 | -0.11(-0.14%) |
Jun 08, 2016 | 81.93 | 82.17 | 81.87 | 82.12 | 223,577 | +0.27(+0.33%) |
Jun 07, 2016 | 81.93 | 82.14 | 81.83 | 81.85 | 624,535 | +0.04(+0.05%) |
Jun 06, 2016 | 81.53 | 82.00 | 81.52 | 81.80 | 318,079 | +0.37(+0.45%) |
Jun 03, 2016 | 81.38 | 81.56 | 80.88 | 81.44 | 504,859 | -0.19(-0.24%) |
Jun 02, 2016 | 81.31 | 81.63 | 81.02 | 81.63 | 177,518 | +0.15(+0.18%) |
Jun 01, 2016 | 81.05 | 81.54 | 80.99 | 81.48 | 343,296 | +0.07(+0.09%) |
May 31, 2016 | 81.68 | 81.71 | 81.10 | 81.41 | 1,128,056 | -0.11(-0.14%) |
May 27, 2016 | 81.30 | 81.52 | 81.52 | 81.52 | 594,347 | +0.28(+0.34%) |
May 26, 2016 | 81.31 | 81.39 | 81.15 | 81.25 | 260,708 | -0.02(-0.02%) |
May 25, 2016 | 80.98 | 81.46 | 80.90 | 81.26 | 318,662 | +0.61(+0.76%) |
May 24, 2016 | 79.93 | 80.79 | 79.93 | 80.65 | 290,901 | +1.04(+1.31%) |
May 23, 2016 | 79.75 | 79.87 | 79.56 | 79.61 | 267,551 | -0.14(-0.18%) |
May 20, 2016 | 79.59 | 80.08 | 79.59 | 79.75 | 290,587 | +0.46(+0.58%) |
May 19, 2016 | 79.30 | 79.41 | 78.78 | 79.29 | 488,389 | -0.34(-0.43%) |
May 18, 2016 | 79.32 | 80.10 | 79.12 | 79.63 | 626,143 | +0.12(+0.15%) |
May 17, 2016 | 80.21 | 80.25 | 79.29 | 79.51 | 920,907 | -0.81(-1.01%) |
May 16, 2016 | 79.59 | 80.55 | 79.59 | 80.32 | 672,423 | +0.74(+0.93%) |
May 13, 2016 | 80.09 | 80.40 | 79.46 | 79.58 | 597,369 | -0.72(-0.90%) |
May 12, 2016 | 80.59 | 80.59 | 79.86 | 80.30 | 926,651 | +0.05(+0.07%) |
May 11, 2016 | 80.72 | 80.95 | 80.24 | 80.25 | 1,188,951 | -0.72(-0.88%) |
May 10, 2016 | 80.26 | 81.00 | 80.26 | 80.97 | 470,310 | +1.03(+1.29%) |
May 09, 2016 | 79.80 | 80.16 | 79.78 | 79.94 | 399,885 | +0.06(+0.08%) |
May 06, 2016 | 79.28 | 79.90 | 79.20 | 79.87 | 677,355 | +0.31(+0.40%) |
May 05, 2016 | 79.80 | 79.95 | 79.39 | 79.56 | 582,717 | -0.05(-0.07%) |
May 04, 2016 | 79.62 | 79.90 | 79.41 | 79.61 | 1,198,762 | -0.45(-0.56%) |
May 03, 2016 | 80.21 | 80.34 | 79.77 | 80.06 | 805,444 | -0.67(-0.83%) |