Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.05 | 81.16 | 80.37 | 81.02 | 505,391 | +0.11(+0.13%) |
Jul 28, 2016 | 81.18 | 81.38 | 80.30 | 80.91 | 368,013 | -0.41(-0.50%) |
Jul 27, 2016 | 81.36 | 81.51 | 80.89 | 81.32 | 420,965 | +0.19(+0.24%) |
Jul 26, 2016 | 80.29 | 81.18 | 80.29 | 81.13 | 256,270 | +0.76(+0.95%) |
Jul 25, 2016 | 79.69 | 80.48 | 79.44 | 80.37 | 428,138 | +0.40(+0.50%) |
Jul 22, 2016 | 79.67 | 80.17 | 79.37 | 79.97 | 198,736 | +0.59(+0.74%) |
Jul 21, 2016 | 79.98 | 79.98 | 79.21 | 79.38 | 125,921 | -0.55(-0.69%) |
Jul 20, 2016 | 80.06 | 80.40 | 79.63 | 79.93 | 217,165 | +0.29(+0.36%) |
Jul 19, 2016 | 79.47 | 79.65 | 79.20 | 79.64 | 168,616 | +0.23(+0.29%) |
Jul 18, 2016 | 79.79 | 79.86 | 78.75 | 79.41 | 167,273 | -0.29(-0.36%) |
Jul 15, 2016 | 79.99 | 80.78 | 79.63 | 79.70 | 210,167 | -0.28(-0.35%) |
Jul 14, 2016 | 80.51 | 80.54 | 79.77 | 79.99 | 313,363 | -0.29(-0.36%) |
Jul 13, 2016 | 80.54 | 80.87 | 80.20 | 80.28 | 164,117 | +0.22(+0.27%) |
Jul 12, 2016 | 80.73 | 80.81 | 80.05 | 80.06 | 254,988 | -0.17(-0.22%) |
Jul 11, 2016 | 80.08 | 80.38 | 79.89 | 80.23 | 301,983 | +0.54(+0.67%) |
Jul 08, 2016 | 78.99 | 79.99 | 78.80 | 79.69 | 359,107 | +0.90(+1.14%) |
Jul 07, 2016 | 79.34 | 79.34 | 78.38 | 78.80 | 236,636 | -0.41(-0.52%) |
Jul 05, 2016 | 78.98 | 79.41 | 78.90 | 79.20 | 278,502 | +0.02(+0.02%) |
Jul 01, 2016 | 79.03 | 79.19 | 79.19 | 79.19 | 304,917 | -0.04(-0.05%) |
Jun 30, 2016 | 77.82 | 79.22 | 77.82 | 79.22 | 585,475 | +1.71(+2.20%) |
Jun 29, 2016 | 77.21 | 77.84 | 76.92 | 77.52 | 400,415 | +0.83(+1.08%) |
Jun 28, 2016 | 74.81 | 76.78 | 74.57 | 76.69 | 621,567 | +2.21(+2.96%) |
Jun 27, 2016 | 75.01 | 75.26 | 74.26 | 74.48 | 654,555 | -1.06(-1.41%) |
Jun 24, 2016 | 73.88 | 76.64 | 73.53 | 75.55 | 937,652 | -1.04(-1.36%) |
Jun 23, 2016 | 76.42 | 76.70 | 75.81 | 76.59 | 379,072 | +0.90(+1.19%) |
Jun 22, 2016 | 75.99 | 76.12 | 75.56 | 75.69 | 338,476 | -0.09(-0.12%) |
Jun 21, 2016 | 76.05 | 76.27 | 75.66 | 75.78 | 260,608 | -0.15(-0.20%) |
Jun 20, 2016 | 75.75 | 76.18 | 75.75 | 75.94 | 269,968 | +1.05(+1.41%) |
Jun 17, 2016 | 75.84 | 76.09 | 74.53 | 74.88 | 633,264 | -1.22(-1.60%) |
Jun 16, 2016 | 75.92 | 76.19 | 75.46 | 76.10 | 291,044 | -0.08(-0.11%) |
Jun 15, 2016 | 76.90 | 77.12 | 76.12 | 76.18 | 431,271 | -0.71(-0.92%) |
Jun 14, 2016 | 75.89 | 76.95 | 75.89 | 76.89 | 308,634 | +0.84(+1.11%) |
Jun 13, 2016 | 76.41 | 77.19 | 75.99 | 76.05 | 676,891 | -0.68(-0.89%) |
Jun 10, 2016 | 77.72 | 77.72 | 76.58 | 76.73 | 501,921 | -1.14(-1.47%) |
Jun 09, 2016 | 77.45 | 77.94 | 77.13 | 77.87 | 175,250 | +0.31(+0.40%) |
Jun 08, 2016 | 77.20 | 77.71 | 77.09 | 77.56 | 141,844 | +0.39(+0.51%) |
Jun 07, 2016 | 77.17 | 77.35 | 76.89 | 77.17 | 226,659 | +0.02(+0.02%) |
Jun 06, 2016 | 77.21 | 77.28 | 76.78 | 77.15 | 197,758 | +0.16(+0.21%) |
Jun 03, 2016 | 77.32 | 77.32 | 76.39 | 76.99 | 240,122 | -0.42(-0.54%) |
Jun 02, 2016 | 76.41 | 77.41 | 76.18 | 77.41 | 321,053 | +0.65(+0.85%) |
Jun 01, 2016 | 76.07 | 76.86 | 75.96 | 76.75 | 311,147 | +0.11(+0.14%) |
May 31, 2016 | 76.77 | 76.99 | 76.11 | 76.64 | 421,679 | +0.08(+0.11%) |
May 27, 2016 | 75.95 | 76.56 | 76.56 | 76.56 | 287,071 | +0.77(+1.02%) |
May 26, 2016 | 75.88 | 76.16 | 75.37 | 75.79 | 351,716 | -0.13(-0.17%) |
May 25, 2016 | 76.66 | 76.66 | 75.78 | 75.92 | 300,008 | -0.34(-0.45%) |
May 24, 2016 | 74.97 | 76.40 | 74.97 | 76.26 | 387,550 | +1.63(+2.19%) |
May 23, 2016 | 75.22 | 75.39 | 74.46 | 74.63 | 485,602 | -0.52(-0.69%) |
May 20, 2016 | 75.40 | 75.58 | 74.90 | 75.15 | 480,687 | +0.19(+0.25%) |
May 19, 2016 | 75.45 | 75.75 | 74.15 | 74.96 | 440,350 | -0.65(-0.86%) |
May 18, 2016 | 75.61 | 76.14 | 75.04 | 75.61 | 498,417 | -0.23(-0.30%) |
May 17, 2016 | 76.49 | 76.99 | 75.64 | 75.83 | 369,739 | -0.81(-1.05%) |
May 16, 2016 | 75.87 | 77.16 | 75.81 | 76.64 | 390,800 | +0.92(+1.22%) |
May 13, 2016 | 76.03 | 76.41 | 75.30 | 75.72 | 373,481 | -0.67(-0.88%) |
May 12, 2016 | 76.09 | 76.52 | 75.75 | 76.39 | 333,639 | +0.76(+1.00%) |
May 11, 2016 | 76.54 | 76.79 | 75.54 | 75.63 | 752,284 | -1.05(-1.37%) |
May 10, 2016 | 76.15 | 76.80 | 76.15 | 76.68 | 221,425 | +0.59(+0.77%) |
May 09, 2016 | 75.58 | 76.46 | 74.73 | 76.09 | 384,716 | +0.45(+0.60%) |
May 06, 2016 | 74.81 | 75.83 | 74.40 | 75.64 | 398,543 | +0.71(+0.95%) |
May 05, 2016 | 75.43 | 75.90 | 74.88 | 74.92 | 558,021 | -0.24(-0.33%) |
May 04, 2016 | 72.82 | 76.11 | 72.77 | 75.16 | 750,240 | +1.47(+2.00%) |
May 03, 2016 | 73.80 | 74.82 | 72.99 | 73.69 | 514,574 | -0.81(-1.09%) |