Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 84.49 | 84.64 | 84.44 | 84.64 | 2,758,096 | +0.27(+0.32%) |
Jul 28, 2016 | 84.36 | 84.45 | 84.27 | 84.37 | 1,418,956 | -0.05(-0.06%) |
Jul 27, 2016 | 84.22 | 84.42 | 84.20 | 84.42 | 1,575,358 | +0.25(+0.30%) |
Jul 26, 2016 | 84.27 | 84.27 | 84.11 | 84.17 | 2,385,382 | -0.01(-0.01%) |
Jul 25, 2016 | 84.23 | 84.28 | 84.14 | 84.18 | 1,204,613 | -0.05(-0.06%) |
Jul 22, 2016 | 84.14 | 84.28 | 84.09 | 84.23 | 1,611,974 | +0.01(+0.01%) |
Jul 21, 2016 | 84.05 | 84.23 | 83.95 | 84.22 | 2,076,049 | +0.10(+0.12%) |
Jul 20, 2016 | 84.16 | 84.16 | 84.05 | 84.12 | 1,688,080 | -0.09(-0.11%) |
Jul 19, 2016 | 84.17 | 84.23 | 84.11 | 84.21 | 1,559,682 | +0.13(+0.15%) |
Jul 18, 2016 | 84.20 | 84.21 | 84.00 | 84.08 | 2,155,882 | +0.03(+0.04%) |
Jul 15, 2016 | 84.26 | 84.26 | 84.00 | 84.05 | 2,233,910 | -0.27(-0.32%) |
Jul 14, 2016 | 84.30 | 84.39 | 84.24 | 84.32 | 1,621,460 | -0.13(-0.15%) |
Jul 13, 2016 | 84.51 | 84.53 | 84.43 | 84.45 | 1,352,495 | +0.15(+0.18%) |
Jul 12, 2016 | 84.53 | 84.53 | 84.23 | 84.30 | 1,775,380 | -0.34(-0.40%) |
Jul 11, 2016 | 84.81 | 84.84 | 84.61 | 84.64 | 2,617,160 | -0.25(-0.29%) |
Jul 08, 2016 | 84.80 | 84.92 | 84.68 | 84.89 | 1,748,008 | +0.22(+0.26%) |
Jul 07, 2016 | 84.67 | 84.76 | 84.58 | 84.67 | 2,032,485 | -0.14(-0.17%) |
Jul 06, 2016 | 84.74 | 84.81 | 84.63 | 84.81 | 1,936,801 | +0.15(+0.18%) |
Jul 05, 2016 | 84.60 | 84.71 | 84.49 | 84.66 | 3,193,762 | +0.29(+0.34%) |
Jul 01, 2016 | 84.44 | 84.37 | 84.37 | 84.37 | 2,531,600 | +0.07(+0.08%) |
Jun 30, 2016 | 84.21 | 84.41 | 84.19 | 84.30 | 3,362,364 | +0.11(+0.13%) |
Jun 29, 2016 | 84.32 | 84.33 | 84.13 | 84.19 | 2,425,743 | -0.03(-0.04%) |
Jun 28, 2016 | 84.25 | 84.25 | 84.12 | 84.22 | 2,971,802 | +0.10(+0.12%) |
Jun 27, 2016 | 84.16 | 84.17 | 84.01 | 84.12 | 2,466,088 | +0.43(+0.51%) |
Jun 24, 2016 | 83.84 | 83.92 | 83.67 | 83.69 | 2,030,433 | +0.46(+0.55%) |
Jun 23, 2016 | 83.27 | 83.37 | 83.22 | 83.23 | 1,152,760 | -0.15(-0.18%) |
Jun 22, 2016 | 83.38 | 83.42 | 83.32 | 83.38 | 1,337,666 | +0.03(+0.04%) |
Jun 21, 2016 | 83.48 | 83.50 | 83.33 | 83.35 | 1,785,155 | -0.11(-0.13%) |
Jun 20, 2016 | 83.48 | 83.53 | 83.44 | 83.46 | 2,347,501 | -0.19(-0.23%) |
Jun 17, 2016 | 83.71 | 83.74 | 83.59 | 83.65 | 1,860,815 | -0.12(-0.14%) |
Jun 16, 2016 | 83.82 | 83.91 | 83.69 | 83.77 | 1,111,567 | +0.09(+0.11%) |
Jun 15, 2016 | 83.56 | 83.75 | 83.54 | 83.68 | 1,345,093 | +0.19(+0.23%) |
Jun 14, 2016 | 83.62 | 83.62 | 83.47 | 83.49 | 1,524,219 | -0.01(-0.01%) |
Jun 13, 2016 | 83.56 | 83.58 | 83.48 | 83.50 | 1,681,537 | +0.02(+0.02%) |
Jun 10, 2016 | 83.49 | 83.58 | 83.43 | 83.48 | 1,575,284 | +0.08(+0.10%) |
Jun 09, 2016 | 83.47 | 83.47 | 83.37 | 83.40 | 1,611,200 | +0.08(+0.10%) |
Jun 08, 2016 | 83.30 | 83.33 | 83.25 | 83.32 | 1,374,484 | +0.10(+0.12%) |
Jun 07, 2016 | 83.28 | 83.30 | 83.20 | 83.22 | 1,283,150 | +0.01(+0.01%) |
Jun 06, 2016 | 83.23 | 83.25 | 83.13 | 83.21 | 1,603,070 | -0.13(-0.16%) |
Jun 03, 2016 | 83.22 | 83.37 | 83.17 | 83.34 | 1,964,454 | +0.52(+0.63%) |
Jun 02, 2016 | 82.75 | 82.89 | 82.73 | 82.82 | 1,503,350 | +0.16(+0.19%) |
Jun 01, 2016 | 82.74 | 82.78 | 82.60 | 82.66 | 1,625,561 | -0.14(-0.17%) |
May 31, 2016 | 82.66 | 82.89 | 82.60 | 82.80 | 1,361,420 | +0.07(+0.08%) |
May 27, 2016 | 82.80 | 82.73 | 82.73 | 82.73 | 2,045,600 | -0.03(-0.04%) |
May 26, 2016 | 82.72 | 82.82 | 82.67 | 82.76 | 1,571,749 | +0.14(+0.17%) |
May 25, 2016 | 82.67 | 82.70 | 82.59 | 82.62 | 1,475,115 | -0.03(-0.04%) |
May 24, 2016 | 82.69 | 82.70 | 82.56 | 82.65 | 2,656,914 | -0.04(-0.05%) |
May 23, 2016 | 82.73 | 82.77 | 82.63 | 82.69 | 1,310,731 | +0.02(+0.02%) |
May 20, 2016 | 82.66 | 82.77 | 82.62 | 82.67 | 2,043,950 | +0.00(+0.00%) |
May 19, 2016 | 82.63 | 82.69 | 82.59 | 82.67 | 1,464,032 | +0.09(+0.11%) |
May 18, 2016 | 82.92 | 82.92 | 82.52 | 82.58 | 1,685,902 | -0.39(-0.47%) |
May 17, 2016 | 83.13 | 83.13 | 82.94 | 82.97 | 1,735,874 | -0.06(-0.07%) |
May 16, 2016 | 83.15 | 83.15 | 83.02 | 83.03 | 3,132,006 | -0.18(-0.22%) |
May 13, 2016 | 83.16 | 83.24 | 83.08 | 83.21 | 1,397,400 | +0.09(+0.11%) |
May 12, 2016 | 83.10 | 83.18 | 83.06 | 83.12 | 1,653,269 | +0.01(+0.01%) |
May 11, 2016 | 83.14 | 83.26 | 83.07 | 83.11 | 2,381,020 | +0.02(+0.02%) |
May 10, 2016 | 83.09 | 83.16 | 83.03 | 83.09 | 1,889,312 | +0.00(+0.00%) |
May 09, 2016 | 83.11 | 83.14 | 83.03 | 83.09 | 1,373,191 | +0.06(+0.07%) |
May 06, 2016 | 83.07 | 83.10 | 82.97 | 83.03 | 1,520,704 | -0.04(-0.05%) |
May 05, 2016 | 82.96 | 83.10 | 82.87 | 83.07 | 1,270,665 | +0.15(+0.18%) |
May 04, 2016 | 82.94 | 83.01 | 82.83 | 82.92 | 2,868,489 | +0.03(+0.04%) |
May 03, 2016 | 82.95 | 82.96 | 82.84 | 82.89 | 1,765,605 | +0.23(+0.28%) |