Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 82.78 | 83.90 | 81.98 | 83.64 | 5,162,177 | -0.49(-0.58%) |
Jul 28, 2016 | 83.77 | 84.34 | 83.72 | 84.12 | 5,790,861 | -0.05(-0.06%) |
Jul 27, 2016 | 85.19 | 85.48 | 84.07 | 84.18 | 6,157,278 | -1.21(-1.42%) |
Jul 26, 2016 | 85.30 | 85.44 | 84.97 | 85.39 | 1,815,337 | +0.21(+0.25%) |
Jul 25, 2016 | 85.26 | 85.43 | 85.04 | 85.18 | 1,710,791 | -0.20(-0.24%) |
Jul 22, 2016 | 84.93 | 85.47 | 84.77 | 85.38 | 2,601,074 | +0.36(+0.43%) |
Jul 21, 2016 | 85.39 | 85.49 | 84.78 | 85.02 | 1,571,709 | -0.54(-0.63%) |
Jul 20, 2016 | 85.65 | 85.84 | 85.36 | 85.56 | 1,718,814 | -0.04(-0.05%) |
Jul 19, 2016 | 85.57 | 85.72 | 85.32 | 85.60 | 1,850,706 | -0.20(-0.23%) |
Jul 18, 2016 | 85.90 | 86.17 | 85.59 | 85.80 | 2,539,069 | -0.10(-0.12%) |
Jul 15, 2016 | 86.50 | 86.50 | 85.66 | 85.90 | 2,947,523 | -0.36(-0.42%) |
Jul 14, 2016 | 86.17 | 86.52 | 85.87 | 86.27 | 3,249,998 | +0.55(+0.64%) |
Jul 13, 2016 | 85.36 | 85.80 | 85.09 | 85.72 | 2,316,639 | +0.39(+0.45%) |
Jul 12, 2016 | 85.49 | 85.68 | 85.01 | 85.33 | 3,063,745 | +0.22(+0.25%) |
Jul 11, 2016 | 84.40 | 85.35 | 84.39 | 85.11 | 2,894,323 | +0.38(+0.45%) |
Jul 08, 2016 | 83.91 | 84.99 | 83.44 | 84.73 | 3,161,149 | +1.29(+1.55%) |
Jul 07, 2016 | 83.32 | 83.72 | 83.19 | 83.44 | 3,029,344 | +0.10(+0.12%) |
Jul 06, 2016 | 83.80 | 83.94 | 82.54 | 83.34 | 4,223,273 | -0.56(-0.67%) |
Jul 05, 2016 | 83.71 | 83.95 | 83.20 | 83.91 | 3,648,878 | +0.07(+0.08%) |
Jul 01, 2016 | 83.25 | 83.84 | 83.84 | 83.84 | 3,610,493 | +0.50(+0.59%) |
Jun 30, 2016 | 82.58 | 83.36 | 82.11 | 83.34 | 3,454,918 | +1.07(+1.30%) |
Jun 29, 2016 | 81.63 | 82.54 | 81.48 | 82.27 | 3,526,713 | +1.28(+1.58%) |
Jun 28, 2016 | 80.81 | 81.28 | 80.23 | 81.00 | 4,133,937 | +0.71(+0.89%) |
Jun 27, 2016 | 80.00 | 80.37 | 79.33 | 80.29 | 4,670,940 | -0.50(-0.61%) |
Jun 24, 2016 | 80.94 | 81.68 | 80.30 | 80.78 | 4,688,494 | -2.17(-2.62%) |
Jun 23, 2016 | 82.61 | 83.23 | 82.51 | 82.95 | 3,929,913 | +0.98(+1.20%) |
Jun 22, 2016 | 82.42 | 82.61 | 81.60 | 81.97 | 4,639,744 | -0.56(-0.67%) |
Jun 21, 2016 | 82.27 | 82.75 | 81.96 | 82.53 | 4,766,722 | +0.44(+0.54%) |
Jun 20, 2016 | 81.48 | 82.55 | 81.48 | 82.09 | 4,166,848 | +0.84(+1.03%) |
Jun 17, 2016 | 80.66 | 81.28 | 80.54 | 81.25 | 4,416,796 | +0.63(+0.78%) |
Jun 16, 2016 | 80.04 | 80.73 | 79.62 | 80.63 | 3,429,079 | +0.25(+0.31%) |
Jun 15, 2016 | 80.57 | 80.96 | 80.36 | 80.38 | 3,656,947 | +0.12(+0.15%) |
Jun 14, 2016 | 80.19 | 80.49 | 79.76 | 80.25 | 2,477,290 | +0.07(+0.09%) |
Jun 13, 2016 | 80.81 | 81.04 | 80.16 | 80.19 | 3,352,320 | -0.68(-0.84%) |
Jun 10, 2016 | 80.72 | 80.88 | 80.32 | 80.87 | 3,413,279 | -0.35(-0.43%) |
Jun 09, 2016 | 80.60 | 81.31 | 80.55 | 81.21 | 2,082,885 | +0.22(+0.27%) |
Jun 08, 2016 | 80.39 | 81.20 | 80.32 | 81.00 | 2,466,681 | +0.63(+0.79%) |
Jun 07, 2016 | 79.88 | 80.83 | 79.78 | 80.36 | 2,482,865 | +0.59(+0.74%) |
Jun 06, 2016 | 79.69 | 80.40 | 79.54 | 79.78 | 2,807,743 | -0.01(-0.01%) |
Jun 03, 2016 | 79.40 | 79.88 | 78.88 | 79.78 | 2,587,423 | +0.05(+0.07%) |
Jun 02, 2016 | 79.49 | 79.84 | 79.45 | 79.73 | 2,881,553 | +0.12(+0.16%) |
Jun 01, 2016 | 79.75 | 79.77 | 79.17 | 79.60 | 2,281,732 | -0.15(-0.19%) |
May 31, 2016 | 79.98 | 80.17 | 79.57 | 79.76 | 4,136,098 | +0.09(+0.11%) |
May 27, 2016 | 79.54 | 79.67 | 79.67 | 79.67 | 2,569,119 | +0.41(+0.52%) |
May 26, 2016 | 79.34 | 79.54 | 79.07 | 79.26 | 2,372,412 | +0.12(+0.15%) |
May 25, 2016 | 79.03 | 79.43 | 79.03 | 79.15 | 2,133,254 | +0.25(+0.31%) |
May 24, 2016 | 78.53 | 79.19 | 78.51 | 78.90 | 3,159,702 | +0.69(+0.88%) |
May 23, 2016 | 78.75 | 78.76 | 78.15 | 78.21 | 3,312,072 | -0.33(-0.41%) |
May 20, 2016 | 78.63 | 79.23 | 78.41 | 78.54 | 3,770,192 | +0.17(+0.22%) |
May 19, 2016 | 77.95 | 78.81 | 77.72 | 78.37 | 3,199,857 | -0.01(-0.01%) |
May 18, 2016 | 78.02 | 78.78 | 77.41 | 78.37 | 4,452,114 | +0.16(+0.21%) |
May 17, 2016 | 78.59 | 79.19 | 77.93 | 78.21 | 3,186,120 | -0.43(-0.55%) |
May 16, 2016 | 78.00 | 78.88 | 77.89 | 78.65 | 2,732,209 | +0.77(+0.98%) |
May 13, 2016 | 78.66 | 78.98 | 77.47 | 77.88 | 3,668,789 | -0.87(-1.11%) |
May 12, 2016 | 79.01 | 79.20 | 77.93 | 78.75 | 4,383,858 | +0.09(+0.12%) |
May 11, 2016 | 79.72 | 79.90 | 78.66 | 78.66 | 3,446,896 | -0.92(-1.16%) |
May 10, 2016 | 78.85 | 79.60 | 78.85 | 79.58 | 3,055,881 | +0.74(+0.93%) |
May 09, 2016 | 78.53 | 78.99 | 78.32 | 78.85 | 3,225,023 | +0.45(+0.57%) |
May 06, 2016 | 78.61 | 78.82 | 77.27 | 78.40 | 4,764,903 | -0.02(-0.03%) |
May 05, 2016 | 79.31 | 79.41 | 78.31 | 78.42 | 5,138,574 | -0.74(-0.94%) |
May 04, 2016 | 79.57 | 79.85 | 79.08 | 79.17 | 3,288,309 | -0.98(-1.22%) |
May 03, 2016 | 79.99 | 80.30 | 79.21 | 80.14 | 2,828,781 | -0.29(-0.36%) |