Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 82.80 | 83.92 | 82.00 | 83.66 | 5,160,994 | -0.49(-0.58%) |
Jul 28, 2016 | 83.79 | 84.36 | 83.74 | 84.14 | 5,789,533 | -0.05(-0.06%) |
Jul 27, 2016 | 85.21 | 85.50 | 84.09 | 84.20 | 6,155,866 | -1.21(-1.42%) |
Jul 26, 2016 | 85.32 | 85.46 | 84.99 | 85.41 | 1,814,921 | +0.21(+0.25%) |
Jul 25, 2016 | 85.28 | 85.45 | 85.06 | 85.20 | 1,710,399 | -0.20(-0.24%) |
Jul 22, 2016 | 84.95 | 85.49 | 84.79 | 85.40 | 2,600,477 | +0.36(+0.43%) |
Jul 21, 2016 | 85.41 | 85.51 | 84.80 | 85.04 | 1,571,349 | -0.54(-0.63%) |
Jul 20, 2016 | 85.67 | 85.86 | 85.38 | 85.58 | 1,718,420 | -0.04(-0.05%) |
Jul 19, 2016 | 85.59 | 85.74 | 85.34 | 85.62 | 1,850,282 | -0.20(-0.23%) |
Jul 18, 2016 | 85.92 | 86.19 | 85.61 | 85.82 | 2,538,487 | -0.10(-0.12%) |
Jul 15, 2016 | 86.52 | 86.52 | 85.67 | 85.92 | 2,946,847 | -0.36(-0.42%) |
Jul 14, 2016 | 86.19 | 86.54 | 85.89 | 86.29 | 3,249,253 | +0.55(+0.64%) |
Jul 13, 2016 | 85.38 | 85.82 | 85.11 | 85.74 | 2,316,108 | +0.39(+0.45%) |
Jul 12, 2016 | 85.51 | 85.70 | 85.02 | 85.35 | 3,063,043 | +0.22(+0.25%) |
Jul 11, 2016 | 84.42 | 85.37 | 84.41 | 85.13 | 2,893,660 | +0.38(+0.45%) |
Jul 08, 2016 | 83.93 | 85.01 | 83.46 | 84.75 | 3,160,424 | +1.29(+1.55%) |
Jul 07, 2016 | 83.34 | 83.74 | 83.21 | 83.46 | 3,028,649 | +0.10(+0.12%) |
Jul 06, 2016 | 83.82 | 83.96 | 82.56 | 83.36 | 4,222,305 | -0.56(-0.67%) |
Jul 05, 2016 | 83.73 | 83.97 | 83.22 | 83.93 | 3,648,042 | +0.07(+0.08%) |
Jul 01, 2016 | 83.27 | 83.86 | 83.86 | 83.86 | 3,609,665 | +0.50(+0.59%) |
Jun 30, 2016 | 82.60 | 83.38 | 82.13 | 83.36 | 3,454,126 | +1.07(+1.30%) |
Jun 29, 2016 | 81.65 | 82.56 | 81.50 | 82.29 | 3,525,904 | +1.28(+1.58%) |
Jun 28, 2016 | 80.83 | 81.29 | 80.25 | 81.02 | 4,132,989 | +0.71(+0.89%) |
Jun 27, 2016 | 80.02 | 80.39 | 79.34 | 80.30 | 4,669,869 | -0.50(-0.61%) |
Jun 24, 2016 | 80.96 | 81.70 | 80.32 | 80.80 | 4,687,420 | -2.17(-2.62%) |
Jun 23, 2016 | 82.63 | 83.25 | 82.53 | 82.97 | 3,929,012 | +0.98(+1.20%) |
Jun 22, 2016 | 82.44 | 82.63 | 81.62 | 81.99 | 4,638,680 | -0.56(-0.67%) |
Jun 21, 2016 | 82.29 | 82.77 | 81.98 | 82.55 | 4,765,630 | +0.44(+0.54%) |
Jun 20, 2016 | 81.50 | 82.57 | 81.50 | 82.11 | 4,165,893 | +0.84(+1.03%) |
Jun 17, 2016 | 80.68 | 81.30 | 80.56 | 81.27 | 4,415,784 | +0.63(+0.78%) |
Jun 16, 2016 | 80.06 | 80.75 | 79.64 | 80.64 | 3,428,293 | +0.25(+0.31%) |
Jun 15, 2016 | 80.59 | 80.98 | 80.37 | 80.40 | 3,656,109 | +0.12(+0.15%) |
Jun 14, 2016 | 80.20 | 80.51 | 79.78 | 80.27 | 2,476,722 | +0.07(+0.09%) |
Jun 13, 2016 | 80.83 | 81.05 | 80.18 | 80.20 | 3,351,551 | -0.68(-0.84%) |
Jun 10, 2016 | 80.74 | 80.90 | 80.34 | 80.88 | 3,412,497 | -0.35(-0.43%) |
Jun 09, 2016 | 80.62 | 81.33 | 80.57 | 81.23 | 2,082,407 | +0.22(+0.27%) |
Jun 08, 2016 | 80.40 | 81.22 | 80.34 | 81.02 | 2,466,116 | +0.63(+0.79%) |
Jun 07, 2016 | 79.90 | 80.85 | 79.79 | 80.38 | 2,482,295 | +0.59(+0.74%) |
Jun 06, 2016 | 79.71 | 80.42 | 79.56 | 79.79 | 2,807,100 | -0.01(-0.01%) |
Jun 03, 2016 | 79.41 | 79.90 | 78.90 | 79.80 | 2,586,830 | +0.05(+0.07%) |
Jun 02, 2016 | 79.51 | 79.86 | 79.47 | 79.75 | 2,880,893 | +0.12(+0.16%) |
Jun 01, 2016 | 79.77 | 79.79 | 79.19 | 79.62 | 2,281,209 | -0.15(-0.19%) |
May 31, 2016 | 80.00 | 80.19 | 79.58 | 79.78 | 4,135,150 | +0.09(+0.11%) |
May 27, 2016 | 79.56 | 79.69 | 79.69 | 79.69 | 2,568,530 | +0.41(+0.52%) |
May 26, 2016 | 79.36 | 79.55 | 79.09 | 79.28 | 2,371,868 | +0.12(+0.15%) |
May 25, 2016 | 79.05 | 79.45 | 79.05 | 79.17 | 2,132,765 | +0.25(+0.31%) |
May 24, 2016 | 78.55 | 79.21 | 78.53 | 78.92 | 3,158,978 | +0.69(+0.88%) |
May 23, 2016 | 78.76 | 78.78 | 78.17 | 78.23 | 3,311,313 | -0.33(-0.41%) |
May 20, 2016 | 78.65 | 79.24 | 78.42 | 78.56 | 3,769,327 | +0.17(+0.22%) |
May 19, 2016 | 77.97 | 78.83 | 77.74 | 78.39 | 3,199,123 | -0.01(-0.01%) |
May 18, 2016 | 78.04 | 78.80 | 77.43 | 78.39 | 4,451,093 | +0.16(+0.21%) |
May 17, 2016 | 78.61 | 79.21 | 77.94 | 78.23 | 3,185,389 | -0.43(-0.55%) |
May 16, 2016 | 78.02 | 78.90 | 77.91 | 78.66 | 2,731,583 | +0.77(+0.98%) |
May 13, 2016 | 78.68 | 79.00 | 77.49 | 77.90 | 3,667,948 | -0.87(-1.11%) |
May 12, 2016 | 79.03 | 79.22 | 77.94 | 78.77 | 4,382,853 | +0.09(+0.12%) |
May 11, 2016 | 79.74 | 79.92 | 78.68 | 78.68 | 3,446,107 | -0.92(-1.16%) |
May 10, 2016 | 78.86 | 79.62 | 78.86 | 79.60 | 3,055,181 | +0.74(+0.93%) |
May 09, 2016 | 78.55 | 79.01 | 78.33 | 78.86 | 3,224,285 | +0.45(+0.57%) |
May 06, 2016 | 78.63 | 78.84 | 77.29 | 78.42 | 4,763,812 | -0.02(-0.03%) |
May 05, 2016 | 79.33 | 79.43 | 78.33 | 78.44 | 5,137,397 | -0.75(-0.94%) |
May 04, 2016 | 79.59 | 79.87 | 79.10 | 79.19 | 3,287,556 | -0.98(-1.22%) |
May 03, 2016 | 80.01 | 80.31 | 79.22 | 80.16 | 2,828,133 | -0.29(-0.36%) |