Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 85.00 | 85.44 | 72.22 | 75.81 | 4,249,880 | -5.03(-6.23%) |
Jul 28, 2016 | 80.19 | 81.43 | 79.01 | 80.84 | 1,443,512 | +1.30(+1.63%) |
Jul 27, 2016 | 78.50 | 79.92 | 76.61 | 79.54 | 763,312 | +1.73(+2.22%) |
Jul 26, 2016 | 79.35 | 80.40 | 77.50 | 77.81 | 1,048,648 | -1.81(-2.27%) |
Jul 25, 2016 | 76.76 | 80.32 | 76.46 | 79.62 | 1,725,636 | +2.22(+2.87%) |
Jul 22, 2016 | 73.46 | 78.23 | 71.61 | 77.40 | 1,761,668 | +4.67(+6.42%) |
Jul 21, 2016 | 73.40 | 74.50 | 71.70 | 72.73 | 944,999 | -0.67(-0.91%) |
Jul 20, 2016 | 72.01 | 74.70 | 70.91 | 73.40 | 1,332,348 | +2.06(+2.89%) |
Jul 19, 2016 | 74.75 | 74.79 | 68.82 | 71.34 | 2,866,910 | -3.39(-4.54%) |
Jul 18, 2016 | 74.52 | 76.13 | 73.66 | 74.73 | 867,021 | +0.01(+0.01%) |
Jul 15, 2016 | 74.85 | 75.17 | 71.77 | 74.72 | 2,409,564 | -0.08(-0.11%) |
Jul 14, 2016 | 74.49 | 77.13 | 68.85 | 74.80 | 4,031,802 | +0.95(+1.29%) |
Jul 13, 2016 | 80.67 | 80.99 | 73.14 | 73.85 | 1,879,435 | -6.29(-7.85%) |
Jul 12, 2016 | 81.25 | 83.44 | 77.09 | 80.14 | 1,580,292 | +0.86(+1.08%) |
Jul 11, 2016 | 86.66 | 87.18 | 75.60 | 79.28 | 4,002,085 | -7.02(-8.13%) |
Jul 08, 2016 | 89.31 | 88.44 | 86.10 | 86.30 | 565,457 | -2.14(-2.42%) |
Jul 07, 2016 | 88.07 | 88.55 | 86.78 | 88.44 | 249,192 | +1.77(+2.04%) |
Jul 05, 2016 | 86.04 | 87.68 | 85.43 | 86.67 | 289,168 | -0.22(-0.25%) |
Jul 01, 2016 | 87.75 | 86.89 | 86.89 | 86.89 | 310,200 | -0.53(-0.61%) |
Jun 30, 2016 | 86.61 | 87.97 | 85.85 | 87.42 | 451,381 | +0.91(+1.05%) |
Jun 29, 2016 | 85.15 | 86.98 | 84.22 | 86.51 | 428,877 | +1.94(+2.29%) |
Jun 28, 2016 | 83.00 | 86.22 | 82.55 | 84.57 | 401,760 | +2.24(+2.72%) |
Jun 27, 2016 | 84.18 | 85.01 | 81.22 | 82.33 | 482,276 | -2.91(-3.41%) |
Jun 24, 2016 | 85.41 | 88.32 | 84.90 | 85.24 | 949,447 | -3.30(-3.73%) |
Jun 23, 2016 | 90.86 | 91.32 | 86.11 | 88.54 | 1,082,846 | -1.81(-2.00%) |
Jun 22, 2016 | 91.86 | 93.03 | 90.19 | 90.35 | 323,519 | -1.75(-1.90%) |
Jun 21, 2016 | 92.87 | 93.18 | 91.36 | 92.10 | 337,150 | -0.04(-0.04%) |
Jun 20, 2016 | 89.90 | 93.00 | 89.90 | 92.14 | 536,886 | +3.10(+3.48%) |
Jun 17, 2016 | 89.75 | 90.07 | 88.52 | 89.04 | 544,742 | -0.70(-0.78%) |
Jun 16, 2016 | 90.77 | 91.19 | 89.20 | 89.74 | 408,895 | -1.68(-1.84%) |
Jun 15, 2016 | 91.27 | 92.42 | 89.99 | 91.42 | 190,449 | +0.72(+0.79%) |
Jun 14, 2016 | 90.41 | 91.93 | 89.21 | 90.70 | 267,936 | +0.02(+0.02%) |
Jun 13, 2016 | 91.23 | 92.61 | 90.10 | 90.68 | 269,894 | -0.93(-1.02%) |
Jun 10, 2016 | 92.00 | 92.06 | 90.02 | 91.61 | 405,294 | -0.91(-0.98%) |
Jun 09, 2016 | 92.94 | 93.73 | 91.37 | 92.52 | 255,852 | -1.02(-1.09%) |
Jun 08, 2016 | 93.78 | 93.90 | 91.59 | 93.54 | 330,683 | +0.01(+0.01%) |
Jun 07, 2016 | 92.98 | 94.69 | 92.22 | 93.53 | 507,441 | +0.95(+1.03%) |
Jun 06, 2016 | 90.99 | 92.96 | 90.16 | 92.58 | 361,345 | +2.24(+2.48%) |
Jun 03, 2016 | 90.61 | 90.61 | 88.93 | 90.34 | 309,916 | -0.87(-0.95%) |
Jun 02, 2016 | 89.49 | 91.54 | 85.28 | 91.21 | 788,514 | +1.19(+1.32%) |
Jun 01, 2016 | 90.93 | 91.09 | 89.46 | 90.02 | 539,172 | -0.97(-1.07%) |
May 31, 2016 | 91.18 | 91.50 | 90.01 | 90.99 | 460,973 | +0.22(+0.24%) |
May 27, 2016 | 90.65 | 90.77 | 90.77 | 90.77 | 728,600 | +0.70(+0.78%) |
May 26, 2016 | 88.01 | 91.29 | 88.00 | 90.07 | 1,022,064 | +5.67(+6.72%) |
May 25, 2016 | 84.82 | 85.00 | 83.23 | 84.40 | 360,930 | +0.20(+0.24%) |
May 24, 2016 | 82.55 | 84.94 | 81.95 | 84.20 | 537,749 | +2.51(+3.07%) |
May 23, 2016 | 82.36 | 83.36 | 81.59 | 81.69 | 520,768 | +0.11(+0.13%) |
May 20, 2016 | 78.32 | 82.05 | 77.39 | 81.58 | 612,935 | +3.55(+4.55%) |
May 19, 2016 | 79.08 | 80.46 | 76.50 | 78.03 | 498,128 | -1.37(-1.73%) |
May 18, 2016 | 79.25 | 80.85 | 78.73 | 79.40 | 704,621 | +0.37(+0.47%) |
May 17, 2016 | 83.72 | 83.87 | 78.12 | 79.03 | 1,020,535 | -4.56(-5.46%) |
May 16, 2016 | 83.49 | 83.92 | 81.36 | 83.59 | 588,465 | +0.34(+0.41%) |
May 13, 2016 | 80.94 | 84.80 | 80.94 | 83.25 | 570,761 | -0.19(-0.23%) |
May 12, 2016 | 84.37 | 85.95 | 82.13 | 83.44 | 872,872 | +0.88(+1.07%) |
May 11, 2016 | 83.21 | 86.40 | 81.53 | 82.56 | 1,368,427 | -1.08(-1.29%) |
May 10, 2016 | 102.66 | 103.99 | 82.00 | 83.64 | 5,411,084 | -4.70(-5.32%) |
May 09, 2016 | 84.20 | 89.55 | 83.86 | 88.34 | 1,904,446 | +3.97(+4.71%) |
May 06, 2016 | 82.25 | 84.39 | 80.59 | 84.37 | 902,216 | +1.61(+1.95%) |
May 05, 2016 | 82.53 | 82.93 | 81.39 | 82.76 | 449,198 | +0.67(+0.82%) |
May 04, 2016 | 82.60 | 83.47 | 81.30 | 82.09 | 405,470 | -0.76(-0.92%) |
May 03, 2016 | 84.55 | 85.19 | 82.33 | 82.85 | 549,192 | -1.73(-2.05%) |