Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 85.31 | 85.53 | 84.41 | 85.45 | 1,996,746 | +0.07(+0.08%) |
Jul 28, 2016 | 84.54 | 85.69 | 84.54 | 85.38 | 1,793,210 | +1.04(+1.23%) |
Jul 27, 2016 | 82.22 | 84.59 | 81.57 | 84.35 | 4,945,919 | -1.29(-1.51%) |
Jul 26, 2016 | 84.67 | 85.79 | 84.45 | 85.64 | 3,285,199 | +1.01(+1.19%) |
Jul 25, 2016 | 83.54 | 84.68 | 82.95 | 84.63 | 1,637,101 | +1.15(+1.38%) |
Jul 22, 2016 | 81.89 | 83.50 | 81.39 | 83.48 | 1,276,515 | +1.78(+2.18%) |
Jul 21, 2016 | 82.39 | 82.67 | 81.46 | 81.70 | 1,342,992 | -0.74(-0.90%) |
Jul 20, 2016 | 81.77 | 82.67 | 81.30 | 82.44 | 765,591 | +0.86(+1.06%) |
Jul 19, 2016 | 81.18 | 82.30 | 81.18 | 81.58 | 943,763 | +0.35(+0.42%) |
Jul 18, 2016 | 81.44 | 81.84 | 81.08 | 81.23 | 831,243 | -0.11(-0.13%) |
Jul 15, 2016 | 81.76 | 81.76 | 80.87 | 81.34 | 668,366 | -0.05(-0.06%) |
Jul 14, 2016 | 81.41 | 81.73 | 80.88 | 81.38 | 732,627 | +0.77(+0.95%) |
Jul 13, 2016 | 80.52 | 80.98 | 79.72 | 80.62 | 1,448,187 | +0.12(+0.14%) |
Jul 12, 2016 | 80.52 | 80.87 | 79.65 | 80.50 | 1,183,290 | +0.70(+0.88%) |
Jul 11, 2016 | 80.48 | 80.90 | 79.57 | 79.80 | 1,331,353 | -0.29(-0.36%) |
Jul 08, 2016 | 78.07 | 80.35 | 77.36 | 80.09 | 1,804,605 | +2.73(+3.53%) |
Jul 07, 2016 | 76.26 | 77.73 | 75.88 | 77.36 | 1,281,555 | +1.37(+1.80%) |
Jul 05, 2016 | 76.78 | 77.53 | 75.35 | 75.99 | 1,134,052 | -1.05(-1.37%) |
Jul 01, 2016 | 76.56 | 77.04 | 77.04 | 77.04 | 1,568,594 | +0.26(+0.34%) |
Jun 30, 2016 | 77.43 | 77.61 | 76.01 | 76.78 | 1,932,168 | -0.52(-0.67%) |
Jun 29, 2016 | 76.21 | 77.34 | 76.09 | 77.30 | 1,632,361 | +1.32(+1.74%) |
Jun 28, 2016 | 74.80 | 76.32 | 74.64 | 75.98 | 2,340,838 | +2.14(+2.90%) |
Jun 27, 2016 | 76.30 | 76.41 | 73.10 | 73.84 | 2,712,473 | -3.38(-4.38%) |
Jun 24, 2016 | 78.93 | 80.05 | 77.17 | 77.22 | 2,460,374 | -5.56(-6.72%) |
Jun 23, 2016 | 82.02 | 82.93 | 81.70 | 82.78 | 1,461,588 | +1.19(+1.46%) |
Jun 22, 2016 | 81.87 | 82.32 | 81.48 | 81.59 | 807,257 | -0.12(-0.15%) |
Jun 21, 2016 | 82.01 | 82.26 | 81.37 | 81.72 | 1,131,634 | +0.10(+0.12%) |
Jun 20, 2016 | 81.45 | 82.13 | 81.25 | 81.62 | 1,273,494 | +1.28(+1.59%) |
Jun 17, 2016 | 80.62 | 80.84 | 79.97 | 80.35 | 1,569,013 | -0.58(-0.72%) |
Jun 16, 2016 | 80.52 | 80.99 | 79.87 | 80.93 | 1,310,053 | -0.07(-0.08%) |
Jun 15, 2016 | 82.00 | 82.30 | 80.91 | 81.00 | 1,389,991 | -0.81(-1.00%) |
Jun 14, 2016 | 81.88 | 82.16 | 81.39 | 81.81 | 1,102,928 | -0.18(-0.22%) |
Jun 13, 2016 | 82.00 | 83.44 | 82.00 | 82.00 | 1,448,624 | -0.47(-0.57%) |
Jun 10, 2016 | 83.10 | 83.40 | 82.35 | 82.47 | 948,817 | -1.59(-1.89%) |
Jun 09, 2016 | 84.00 | 84.51 | 83.66 | 84.06 | 1,126,343 | -0.48(-0.57%) |
Jun 08, 2016 | 83.78 | 84.80 | 82.91 | 84.54 | 1,618,414 | +0.85(+1.02%) |
Jun 07, 2016 | 82.60 | 83.69 | 82.14 | 83.68 | 1,943,202 | +1.13(+1.37%) |
Jun 06, 2016 | 82.04 | 82.65 | 81.73 | 82.55 | 1,348,590 | +0.79(+0.96%) |
Jun 03, 2016 | 82.64 | 82.72 | 81.30 | 81.77 | 911,090 | -1.15(-1.39%) |
Jun 02, 2016 | 81.81 | 82.97 | 80.80 | 82.92 | 1,952,416 | +0.65(+0.79%) |
Jun 01, 2016 | 81.21 | 82.49 | 81.05 | 82.27 | 1,095,762 | +0.85(+1.05%) |
May 31, 2016 | 82.18 | 82.25 | 80.97 | 81.41 | 1,399,351 | -0.56(-0.68%) |
May 27, 2016 | 81.21 | 81.97 | 81.97 | 81.97 | 819,866 | +0.61(+0.75%) |
May 26, 2016 | 80.31 | 81.94 | 80.17 | 81.35 | 1,749,037 | +1.65(+2.07%) |
May 25, 2016 | 82.36 | 82.45 | 79.56 | 79.71 | 3,159,810 | -2.64(-3.20%) |
May 24, 2016 | 80.88 | 82.45 | 80.57 | 82.34 | 1,442,267 | +2.12(+2.64%) |
May 23, 2016 | 79.86 | 81.49 | 79.76 | 80.22 | 1,748,238 | +0.45(+0.56%) |
May 20, 2016 | 79.27 | 79.94 | 78.92 | 79.77 | 1,127,852 | +0.93(+1.18%) |
May 19, 2016 | 79.05 | 79.30 | 77.79 | 78.84 | 1,060,059 | -0.48(-0.60%) |
May 18, 2016 | 78.87 | 79.62 | 78.36 | 79.32 | 979,251 | +0.42(+0.53%) |
May 17, 2016 | 79.53 | 79.67 | 78.50 | 78.90 | 1,041,440 | -0.66(-0.83%) |
May 16, 2016 | 79.04 | 80.16 | 78.74 | 79.56 | 1,406,851 | +0.72(+0.91%) |
May 13, 2016 | 79.30 | 79.99 | 78.72 | 78.84 | 716,964 | -0.66(-0.83%) |
May 12, 2016 | 79.80 | 80.25 | 78.54 | 79.50 | 903,465 | +0.28(+0.35%) |
May 11, 2016 | 79.62 | 80.44 | 79.21 | 79.23 | 740,474 | -0.79(-0.98%) |
May 10, 2016 | 78.34 | 80.09 | 78.34 | 80.01 | 1,513,268 | +1.97(+2.52%) |
May 09, 2016 | 77.52 | 78.61 | 76.91 | 78.05 | 868,114 | +0.16(+0.21%) |
May 06, 2016 | 76.68 | 77.90 | 76.51 | 77.88 | 1,082,033 | +0.94(+1.22%) |
May 05, 2016 | 77.16 | 77.57 | 76.50 | 76.94 | 1,930,487 | +0.06(+0.07%) |
May 04, 2016 | 76.90 | 77.59 | 76.30 | 76.89 | 963,062 | -0.47(-0.61%) |
May 03, 2016 | 78.41 | 78.58 | 76.96 | 77.36 | 1,120,762 | -1.90(-2.40%) |