Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 85.03 | 85.07 | 85.03 | 85.06 | 357,900 | +0.03(+0.03%) |
Jul 28, 2016 | 85.02 | 85.05 | 85.01 | 85.04 | 195,090 | +0.03(+0.04%) |
Jul 27, 2016 | 85.00 | 85.04 | 85.00 | 85.01 | 291,205 | -0.02(-0.02%) |
Jul 26, 2016 | 85.00 | 85.02 | 84.99 | 85.02 | 193,110 | +0.04(+0.05%) |
Jul 25, 2016 | 84.98 | 85.00 | 84.98 | 84.98 | 334,740 | -0.02(-0.02%) |
Jul 22, 2016 | 84.96 | 85.01 | 84.96 | 85.00 | 244,386 | +0.03(+0.03%) |
Jul 21, 2016 | 84.97 | 84.99 | 84.96 | 84.97 | 468,633 | +0.02(+0.02%) |
Jul 20, 2016 | 84.97 | 84.98 | 84.95 | 84.96 | 296,255 | +0.00(+0.00%) |
Jul 19, 2016 | 84.97 | 84.97 | 84.95 | 84.96 | 237,258 | -0.01(-0.01%) |
Jul 18, 2016 | 84.92 | 84.97 | 84.92 | 84.96 | 355,773 | +0.02(+0.02%) |
Jul 15, 2016 | 84.94 | 84.96 | 84.91 | 84.95 | 964,002 | +0.01(+0.01%) |
Jul 14, 2016 | 84.90 | 84.95 | 84.90 | 84.94 | 194,970 | +0.03(+0.04%) |
Jul 13, 2016 | 84.90 | 84.94 | 84.89 | 84.91 | 351,070 | +0.03(+0.03%) |
Jul 12, 2016 | 84.88 | 84.91 | 84.88 | 84.88 | 488,217 | +0.00(+0.00%) |
Jul 11, 2016 | 84.92 | 84.93 | 84.87 | 84.88 | 595,429 | -0.04(-0.05%) |
Jul 08, 2016 | 84.88 | 84.92 | 84.90 | 84.92 | 310,223 | +0.03(+0.03%) |
Jul 07, 2016 | 84.89 | 84.90 | 84.87 | 84.90 | 1,306,171 | +0.00(+0.00%) |
Jul 06, 2016 | 84.90 | 84.91 | 84.87 | 84.90 | 3,022,550 | +0.01(+0.01%) |
Jul 05, 2016 | 84.91 | 84.91 | 84.89 | 84.89 | 249,973 | +0.01(+0.01%) |
Jul 01, 2016 | 84.91 | 84.88 | 84.88 | 84.88 | 407,867 | -0.01(-0.01%) |
Jun 30, 2016 | 84.84 | 84.89 | 84.84 | 84.89 | 384,474 | +0.03(+0.04%) |
Jun 29, 2016 | 84.85 | 84.87 | 84.83 | 84.85 | 3,153,664 | +0.03(+0.03%) |
Jun 28, 2016 | 84.81 | 84.87 | 84.81 | 84.83 | 354,358 | +0.01(+0.01%) |
Jun 27, 2016 | 84.83 | 84.86 | 84.81 | 84.82 | 525,341 | -0.06(-0.07%) |
Jun 24, 2016 | 84.87 | 84.88 | 84.83 | 84.88 | 529,115 | +0.03(+0.03%) |
Jun 23, 2016 | 84.86 | 84.86 | 84.84 | 84.85 | 163,374 | -0.01(-0.01%) |
Jun 22, 2016 | 84.85 | 84.86 | 84.83 | 84.86 | 302,059 | +0.00(+0.00%) |
Jun 21, 2016 | 84.84 | 84.86 | 84.84 | 84.86 | 250,364 | +0.03(+0.03%) |
Jun 20, 2016 | 84.82 | 84.86 | 84.80 | 84.84 | 195,782 | +0.01(+0.01%) |
Jun 17, 2016 | 84.82 | 84.84 | 84.82 | 84.83 | 237,640 | +0.00(+0.00%) |
Jun 16, 2016 | 84.85 | 84.85 | 84.82 | 84.83 | 312,067 | -0.03(-0.03%) |
Jun 15, 2016 | 84.83 | 84.87 | 84.80 | 84.85 | 307,627 | +0.06(+0.07%) |
Jun 14, 2016 | 84.80 | 84.83 | 84.79 | 84.79 | 163,149 | -0.03(-0.03%) |
Jun 13, 2016 | 84.84 | 84.85 | 84.82 | 84.82 | 188,088 | -0.02(-0.02%) |
Jun 10, 2016 | 84.80 | 84.84 | 84.80 | 84.84 | 226,529 | +0.02(+0.02%) |
Jun 09, 2016 | 84.79 | 84.83 | 84.79 | 84.82 | 238,364 | +0.00(+0.00%) |
Jun 08, 2016 | 84.81 | 84.83 | 84.79 | 84.82 | 449,418 | +0.00(+0.00%) |
Jun 07, 2016 | 84.79 | 84.84 | 84.78 | 84.82 | 248,473 | +0.01(+0.01%) |
Jun 06, 2016 | 84.79 | 84.82 | 84.79 | 84.80 | 384,422 | -0.04(-0.05%) |
Jun 03, 2016 | 84.81 | 84.84 | 84.79 | 84.84 | 364,324 | +0.08(+0.09%) |
Jun 02, 2016 | 84.76 | 84.79 | 84.76 | 84.77 | 203,169 | -0.02(-0.02%) |
Jun 01, 2016 | 84.82 | 84.82 | 84.78 | 84.79 | 272,559 | +0.03(+0.03%) |
May 31, 2016 | 84.74 | 84.76 | 84.74 | 84.76 | 196,814 | +0.02(+0.02%) |
May 27, 2016 | 84.75 | 84.74 | 84.74 | 84.74 | 308,422 | +0.00(+0.00%) |
May 26, 2016 | 84.79 | 84.79 | 84.74 | 84.74 | 330,744 | -0.03(-0.03%) |
May 25, 2016 | 84.73 | 84.77 | 84.73 | 84.77 | 351,173 | +0.04(+0.05%) |
May 24, 2016 | 84.75 | 84.76 | 84.73 | 84.73 | 601,615 | -0.02(-0.02%) |
May 23, 2016 | 84.73 | 84.75 | 84.70 | 84.74 | 186,276 | +0.01(+0.01%) |
May 20, 2016 | 84.71 | 84.74 | 84.71 | 84.74 | 321,625 | +0.03(+0.03%) |
May 19, 2016 | 84.69 | 84.72 | 84.69 | 84.71 | 179,117 | +0.03(+0.04%) |
May 18, 2016 | 84.71 | 84.71 | 84.68 | 84.68 | 384,788 | -0.03(-0.03%) |
May 17, 2016 | 84.69 | 84.70 | 84.68 | 84.70 | 426,423 | +0.00(+0.00%) |
May 16, 2016 | 84.69 | 84.72 | 84.69 | 84.70 | 614,628 | +0.01(+0.01%) |
May 13, 2016 | 84.68 | 84.71 | 84.67 | 84.69 | 456,440 | +0.00(+0.00%) |
May 12, 2016 | 84.69 | 84.69 | 84.67 | 84.69 | 1,109,903 | +0.02(+0.02%) |
May 11, 2016 | 84.69 | 84.69 | 84.66 | 84.68 | 226,640 | +0.00(+0.00%) |
May 10, 2016 | 84.64 | 84.69 | 84.64 | 84.68 | 322,154 | +0.00(+0.00%) |
May 09, 2016 | 84.64 | 84.68 | 84.64 | 84.68 | 274,246 | +0.04(+0.05%) |
May 06, 2016 | 84.64 | 84.66 | 84.63 | 84.64 | 211,076 | +0.02(+0.02%) |
May 05, 2016 | 84.61 | 84.64 | 84.61 | 84.62 | 248,935 | +0.00(+0.00%) |
May 04, 2016 | 84.63 | 84.64 | 84.61 | 84.62 | 555,736 | +0.02(+0.02%) |
May 03, 2016 | 84.64 | 84.64 | 84.59 | 84.60 | 476,654 | +0.01(+0.01%) |