Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.87 | 82.98 | 81.08 | 82.72 | 5,219,640 | -0.48(-0.58%) |
Jul 28, 2016 | 82.85 | 83.41 | 82.80 | 83.20 | 5,855,322 | -0.05(-0.06%) |
Jul 27, 2016 | 84.25 | 84.54 | 83.14 | 83.25 | 6,225,818 | -1.20(-1.42%) |
Jul 26, 2016 | 84.36 | 84.50 | 84.03 | 84.45 | 1,835,544 | +0.21(+0.25%) |
Jul 25, 2016 | 84.32 | 84.49 | 84.10 | 84.25 | 1,729,835 | -0.20(-0.24%) |
Jul 22, 2016 | 83.99 | 84.53 | 83.84 | 84.44 | 2,630,028 | +0.36(+0.43%) |
Jul 21, 2016 | 84.45 | 84.55 | 83.85 | 84.08 | 1,589,205 | -0.54(-0.63%) |
Jul 20, 2016 | 84.70 | 84.89 | 84.42 | 84.62 | 1,737,947 | -0.04(-0.05%) |
Jul 19, 2016 | 84.63 | 84.77 | 84.38 | 84.66 | 1,871,308 | -0.20(-0.23%) |
Jul 18, 2016 | 84.96 | 85.22 | 84.64 | 84.86 | 2,567,333 | -0.10(-0.12%) |
Jul 15, 2016 | 85.55 | 85.55 | 84.71 | 84.96 | 2,980,333 | -0.36(-0.42%) |
Jul 14, 2016 | 85.22 | 85.57 | 84.93 | 85.32 | 3,286,176 | +0.54(+0.64%) |
Jul 13, 2016 | 84.42 | 84.86 | 84.15 | 84.77 | 2,342,427 | +0.38(+0.45%) |
Jul 12, 2016 | 84.55 | 84.74 | 84.07 | 84.39 | 3,097,849 | +0.21(+0.25%) |
Jul 11, 2016 | 83.47 | 84.41 | 83.46 | 84.18 | 2,926,541 | +0.37(+0.45%) |
Jul 08, 2016 | 82.98 | 84.05 | 82.52 | 83.80 | 3,196,337 | +1.28(+1.55%) |
Jul 07, 2016 | 82.40 | 82.80 | 82.28 | 82.52 | 3,063,065 | +0.10(+0.12%) |
Jul 06, 2016 | 82.88 | 83.01 | 81.63 | 82.42 | 4,270,284 | -0.56(-0.67%) |
Jul 05, 2016 | 82.79 | 83.03 | 82.29 | 82.98 | 3,689,496 | +0.07(+0.08%) |
Jul 01, 2016 | 82.33 | 82.91 | 82.91 | 82.91 | 3,650,683 | +0.49(+0.59%) |
Jun 30, 2016 | 81.67 | 82.44 | 81.21 | 82.42 | 3,493,376 | +1.06(+1.30%) |
Jun 29, 2016 | 80.73 | 81.63 | 80.58 | 81.37 | 3,565,970 | +1.26(+1.58%) |
Jun 28, 2016 | 79.92 | 80.38 | 79.35 | 80.11 | 4,179,954 | +0.70(+0.89%) |
Jun 27, 2016 | 79.12 | 79.49 | 78.45 | 79.40 | 4,722,934 | -0.49(-0.61%) |
Jun 24, 2016 | 80.05 | 80.78 | 79.42 | 79.89 | 4,740,685 | -2.15(-2.62%) |
Jun 23, 2016 | 81.70 | 82.32 | 81.60 | 82.04 | 3,973,659 | +0.97(+1.20%) |
Jun 22, 2016 | 81.51 | 81.70 | 80.70 | 81.07 | 4,691,391 | -0.55(-0.68%) |
Jun 21, 2016 | 81.36 | 81.84 | 81.05 | 81.62 | 4,819,783 | +0.44(+0.54%) |
Jun 20, 2016 | 80.59 | 81.65 | 80.58 | 81.18 | 4,213,232 | +0.83(+1.03%) |
Jun 17, 2016 | 79.77 | 80.39 | 79.65 | 80.36 | 4,465,962 | +0.62(+0.78%) |
Jun 16, 2016 | 79.16 | 79.84 | 78.74 | 79.74 | 3,467,250 | +0.24(+0.31%) |
Jun 15, 2016 | 79.69 | 80.07 | 79.47 | 79.49 | 3,697,655 | +0.12(+0.15%) |
Jun 14, 2016 | 79.30 | 79.60 | 78.88 | 79.37 | 2,504,866 | +0.07(+0.09%) |
Jun 13, 2016 | 79.92 | 80.14 | 79.28 | 79.30 | 3,389,636 | -0.67(-0.84%) |
Jun 10, 2016 | 79.83 | 79.99 | 79.44 | 79.98 | 3,451,275 | -0.34(-0.43%) |
Jun 09, 2016 | 79.72 | 80.42 | 79.66 | 80.32 | 2,106,071 | +0.21(+0.27%) |
Jun 08, 2016 | 79.50 | 80.30 | 79.43 | 80.11 | 2,494,139 | +0.63(+0.79%) |
Jun 07, 2016 | 79.00 | 79.94 | 78.90 | 79.48 | 2,510,503 | +0.58(+0.74%) |
Jun 06, 2016 | 78.81 | 79.52 | 78.67 | 78.90 | 2,838,998 | -0.01(-0.01%) |
Jun 03, 2016 | 78.52 | 79.00 | 78.01 | 78.90 | 2,616,225 | +0.05(+0.07%) |
Jun 02, 2016 | 78.61 | 78.97 | 78.58 | 78.85 | 2,913,629 | +0.12(+0.16%) |
Jun 01, 2016 | 78.87 | 78.89 | 78.30 | 78.73 | 2,307,131 | -0.15(-0.19%) |
May 31, 2016 | 79.10 | 79.29 | 78.69 | 78.88 | 4,182,139 | +0.08(+0.11%) |
May 27, 2016 | 78.67 | 78.80 | 78.80 | 78.80 | 2,597,717 | +0.41(+0.52%) |
May 26, 2016 | 78.47 | 78.66 | 78.20 | 78.39 | 2,398,821 | +0.11(+0.15%) |
May 25, 2016 | 78.16 | 78.56 | 78.16 | 78.28 | 2,157,000 | +0.24(+0.31%) |
May 24, 2016 | 77.66 | 78.32 | 77.65 | 78.03 | 3,194,875 | +0.68(+0.88%) |
May 23, 2016 | 77.88 | 77.89 | 77.29 | 77.35 | 3,348,941 | -0.32(-0.41%) |
May 20, 2016 | 77.76 | 78.35 | 77.54 | 77.67 | 3,812,160 | +0.17(+0.22%) |
May 19, 2016 | 77.09 | 77.94 | 76.87 | 77.50 | 3,235,476 | -0.01(-0.01%) |
May 18, 2016 | 77.16 | 77.92 | 76.56 | 77.51 | 4,501,673 | +0.16(+0.21%) |
May 17, 2016 | 77.73 | 78.32 | 77.07 | 77.35 | 3,221,586 | -0.43(-0.55%) |
May 16, 2016 | 77.14 | 78.01 | 77.04 | 77.78 | 2,762,623 | +0.76(+0.98%) |
May 13, 2016 | 77.80 | 78.11 | 76.62 | 77.02 | 3,709,628 | -0.86(-1.11%) |
May 12, 2016 | 78.14 | 78.33 | 77.07 | 77.89 | 4,432,657 | +0.09(+0.12%) |
May 11, 2016 | 78.84 | 79.03 | 77.80 | 77.80 | 3,485,266 | -0.91(-1.16%) |
May 10, 2016 | 77.98 | 78.72 | 77.98 | 78.71 | 3,089,898 | +0.73(+0.93%) |
May 09, 2016 | 77.67 | 78.12 | 77.45 | 77.98 | 3,260,923 | +0.44(+0.57%) |
May 06, 2016 | 77.74 | 77.95 | 76.42 | 77.54 | 4,817,944 | -0.02(-0.03%) |
May 05, 2016 | 78.44 | 78.54 | 77.45 | 77.56 | 5,195,775 | -0.74(-0.94%) |
May 04, 2016 | 78.70 | 78.97 | 78.21 | 78.30 | 3,324,913 | -0.96(-1.22%) |
May 03, 2016 | 79.11 | 79.41 | 78.33 | 79.26 | 2,860,270 | -0.29(-0.36%) |