Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 87.36 | 87.57 | 86.76 | 87.02 | 1,833,967 | -0.30(-0.35%) |
Jul 28, 2016 | 87.09 | 87.55 | 86.36 | 87.32 | 2,034,852 | +0.00(+0.00%) |
Jul 27, 2016 | 88.84 | 88.98 | 87.28 | 87.32 | 3,895,211 | -1.51(-1.70%) |
Jul 26, 2016 | 88.30 | 88.87 | 88.21 | 88.83 | 3,552,523 | +0.67(+0.76%) |
Jul 25, 2016 | 87.55 | 88.41 | 87.55 | 88.16 | 2,727,309 | +0.76(+0.87%) |
Jul 22, 2016 | 86.33 | 87.49 | 86.33 | 87.40 | 1,631,485 | +1.02(+1.18%) |
Jul 21, 2016 | 86.05 | 86.47 | 85.69 | 86.38 | 2,530,804 | +0.20(+0.23%) |
Jul 20, 2016 | 85.88 | 86.33 | 85.62 | 86.17 | 1,834,213 | +0.62(+0.72%) |
Jul 19, 2016 | 85.45 | 86.18 | 85.42 | 85.56 | 2,283,256 | +0.30(+0.36%) |
Jul 18, 2016 | 84.68 | 85.94 | 84.59 | 85.26 | 2,580,408 | +1.02(+1.21%) |
Jul 15, 2016 | 85.33 | 85.33 | 84.18 | 84.24 | 2,079,187 | -0.84(-0.99%) |
Jul 14, 2016 | 85.74 | 85.74 | 84.88 | 85.08 | 1,710,306 | +0.18(+0.22%) |
Jul 13, 2016 | 85.47 | 85.83 | 84.70 | 84.90 | 2,367,959 | -0.56(-0.66%) |
Jul 12, 2016 | 86.53 | 86.99 | 85.03 | 85.46 | 3,415,863 | -1.10(-1.27%) |
Jul 11, 2016 | 87.01 | 87.12 | 86.55 | 86.56 | 2,289,716 | -0.07(-0.08%) |
Jul 08, 2016 | 86.47 | 86.14 | 86.14 | 86.63 | 1,807,811 | +0.50(+0.58%) |
Jul 07, 2016 | 86.43 | 86.75 | 85.83 | 86.14 | 1,627,848 | -0.67(-0.77%) |
Jul 06, 2016 | 86.04 | 86.96 | 86.04 | 86.81 | 2,113,042 | +0.84(+0.97%) |
Jul 05, 2016 | 85.83 | 86.33 | 85.43 | 85.97 | 1,961,371 | +0.11(+0.13%) |
Jul 01, 2016 | 86.44 | 85.86 | 85.86 | 85.86 | 2,387,362 | -0.48(-0.55%) |
Jun 30, 2016 | 86.41 | 86.49 | 85.65 | 86.34 | 3,463,978 | +0.18(+0.21%) |
Jun 29, 2016 | 85.72 | 86.39 | 85.47 | 86.16 | 2,065,657 | +0.83(+0.97%) |
Jun 28, 2016 | 86.34 | 86.59 | 84.42 | 85.33 | 2,891,219 | -0.56(-0.65%) |
Jun 27, 2016 | 84.25 | 86.14 | 83.97 | 85.89 | 4,440,893 | +1.27(+1.50%) |
Jun 24, 2016 | 82.96 | 85.61 | 82.91 | 84.62 | 3,278,806 | +0.41(+0.49%) |
Jun 23, 2016 | 84.80 | 84.86 | 83.99 | 84.21 | 1,947,948 | -0.24(-0.28%) |
Jun 22, 2016 | 84.34 | 84.81 | 84.05 | 84.45 | 1,764,151 | +0.44(+0.52%) |
Jun 21, 2016 | 83.74 | 84.70 | 83.61 | 84.01 | 2,733,218 | +0.44(+0.53%) |
Jun 20, 2016 | 83.42 | 84.06 | 83.24 | 83.57 | 2,071,284 | +0.85(+1.03%) |
Jun 17, 2016 | 83.46 | 83.56 | 82.00 | 82.71 | 7,695,683 | -0.70(-0.84%) |
Jun 16, 2016 | 82.98 | 83.58 | 82.89 | 83.41 | 2,445,117 | +0.30(+0.36%) |
Jun 15, 2016 | 82.89 | 83.82 | 82.80 | 83.11 | 3,005,126 | -0.09(-0.11%) |
Jun 14, 2016 | 83.01 | 83.51 | 82.74 | 83.20 | 2,082,573 | -0.15(-0.18%) |
Jun 13, 2016 | 83.71 | 84.46 | 83.23 | 83.34 | 2,262,272 | -0.41(-0.49%) |
Jun 10, 2016 | 83.84 | 83.91 | 83.33 | 83.76 | 2,372,079 | -0.23(-0.27%) |
Jun 09, 2016 | 83.24 | 84.21 | 82.99 | 83.99 | 2,209,275 | +0.74(+0.89%) |
Jun 08, 2016 | 82.95 | 83.36 | 82.51 | 83.25 | 2,538,680 | +0.29(+0.35%) |
Jun 07, 2016 | 83.22 | 83.64 | 82.78 | 82.95 | 2,582,199 | -0.28(-0.34%) |
Jun 06, 2016 | 84.04 | 84.20 | 82.68 | 83.24 | 2,882,399 | -0.85(-1.01%) |
Jun 03, 2016 | 82.85 | 84.27 | 82.74 | 84.09 | 2,218,320 | +0.82(+0.99%) |
Jun 02, 2016 | 83.18 | 83.87 | 82.73 | 83.26 | 3,178,019 | +0.15(+0.18%) |
Jun 01, 2016 | 82.35 | 83.27 | 81.90 | 83.12 | 3,235,691 | +0.77(+0.93%) |
May 31, 2016 | 82.96 | 83.29 | 80.83 | 82.35 | 4,910,736 | +0.02(+0.02%) |
May 27, 2016 | 81.42 | 82.33 | 82.33 | 82.33 | 3,830,273 | +1.71(+2.12%) |
May 26, 2016 | 80.24 | 81.50 | 78.21 | 80.62 | 6,894,419 | +3.55(+4.61%) |
May 25, 2016 | 76.30 | 77.62 | 75.46 | 77.06 | 4,900,523 | +0.65(+0.85%) |
May 24, 2016 | 74.48 | 76.77 | 74.37 | 76.41 | 3,907,401 | +2.02(+2.71%) |
May 23, 2016 | 74.81 | 75.26 | 74.36 | 74.40 | 2,394,641 | -0.37(-0.49%) |
May 20, 2016 | 75.31 | 75.33 | 74.23 | 74.76 | 2,333,575 | -0.35(-0.46%) |
May 19, 2016 | 73.83 | 75.37 | 73.83 | 75.11 | 2,665,399 | +2.10(+2.87%) |
May 18, 2016 | 73.22 | 73.77 | 72.28 | 73.01 | 4,261,330 | -1.34(-1.80%) |
May 17, 2016 | 75.53 | 75.66 | 73.99 | 74.35 | 3,388,546 | -1.57(-2.06%) |
May 16, 2016 | 74.99 | 76.40 | 74.31 | 75.92 | 2,506,625 | +1.23(+1.64%) |
May 13, 2016 | 76.33 | 76.41 | 74.58 | 74.69 | 2,755,929 | -1.97(-2.57%) |
May 12, 2016 | 76.07 | 77.13 | 75.74 | 76.66 | 1,628,471 | +0.54(+0.71%) |
May 11, 2016 | 75.97 | 76.39 | 74.98 | 76.12 | 2,811,121 | -1.12(-1.45%) |
May 10, 2016 | 77.80 | 77.92 | 76.84 | 77.24 | 2,647,152 | -0.70(-0.89%) |
May 09, 2016 | 76.53 | 78.11 | 76.45 | 77.93 | 3,158,172 | +1.66(+2.17%) |
May 06, 2016 | 75.68 | 76.44 | 74.84 | 76.27 | 2,502,694 | +0.60(+0.79%) |
May 05, 2016 | 76.89 | 76.94 | 75.53 | 75.68 | 2,626,020 | -1.26(-1.64%) |
May 04, 2016 | 76.25 | 77.07 | 74.24 | 76.94 | 2,566,511 | +0.98(+1.29%) |
May 03, 2016 | 75.22 | 76.70 | 74.96 | 75.96 | 1,885,814 | +0.39(+0.52%) |