Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 88.99 | 89.21 | 88.05 | 89.13 | 1,914,266 | +0.07(+0.08%) |
Jul 28, 2016 | 88.18 | 89.38 | 88.18 | 89.06 | 1,719,138 | +1.08(+1.23%) |
Jul 27, 2016 | 85.76 | 88.23 | 85.08 | 87.98 | 4,741,617 | -1.35(-1.51%) |
Jul 26, 2016 | 88.32 | 89.49 | 88.09 | 89.33 | 3,149,497 | +1.05(+1.19%) |
Jul 25, 2016 | 87.14 | 88.33 | 86.52 | 88.28 | 1,569,477 | +1.20(+1.38%) |
Jul 22, 2016 | 85.42 | 87.10 | 84.90 | 87.08 | 1,223,786 | +1.86(+2.18%) |
Jul 21, 2016 | 85.94 | 86.23 | 84.97 | 85.22 | 1,287,517 | -0.77(-0.90%) |
Jul 20, 2016 | 85.29 | 86.23 | 84.80 | 85.99 | 733,967 | +0.90(+1.06%) |
Jul 19, 2016 | 84.68 | 85.85 | 84.68 | 85.09 | 904,779 | +0.36(+0.42%) |
Jul 18, 2016 | 84.95 | 85.37 | 84.57 | 84.73 | 796,907 | -0.11(-0.13%) |
Jul 15, 2016 | 85.28 | 85.28 | 84.35 | 84.84 | 640,758 | -0.05(-0.06%) |
Jul 14, 2016 | 84.92 | 85.25 | 84.36 | 84.89 | 702,365 | +0.80(+0.95%) |
Jul 13, 2016 | 83.99 | 84.47 | 83.15 | 84.09 | 1,388,367 | +0.12(+0.14%) |
Jul 12, 2016 | 83.99 | 84.35 | 83.08 | 83.97 | 1,134,412 | +0.73(+0.88%) |
Jul 11, 2016 | 83.95 | 84.39 | 83.00 | 83.24 | 1,276,359 | -0.30(-0.36%) |
Jul 08, 2016 | 81.43 | 83.81 | 80.69 | 83.54 | 1,730,062 | +2.85(+3.53%) |
Jul 07, 2016 | 79.55 | 81.08 | 79.15 | 80.69 | 1,228,618 | +1.43(+1.80%) |
Jul 05, 2016 | 80.09 | 80.87 | 78.60 | 79.26 | 1,087,208 | -1.10(-1.37%) |
Jul 01, 2016 | 79.86 | 80.36 | 80.36 | 80.36 | 1,503,800 | +0.27(+0.34%) |
Jun 30, 2016 | 80.77 | 80.95 | 79.28 | 80.09 | 1,852,356 | -0.54(-0.67%) |
Jun 29, 2016 | 79.49 | 80.67 | 79.37 | 80.63 | 1,564,933 | +1.38(+1.74%) |
Jun 28, 2016 | 78.02 | 79.61 | 77.85 | 79.25 | 2,244,145 | +2.23(+2.90%) |
Jun 27, 2016 | 79.59 | 79.70 | 76.25 | 77.02 | 2,600,429 | -3.53(-4.38%) |
Jun 24, 2016 | 82.33 | 83.50 | 80.49 | 80.55 | 2,358,743 | -5.80(-6.72%) |
Jun 23, 2016 | 85.55 | 86.50 | 85.22 | 86.35 | 1,401,214 | +1.24(+1.46%) |
Jun 22, 2016 | 85.40 | 85.87 | 84.99 | 85.11 | 773,912 | -0.13(-0.15%) |
Jun 21, 2016 | 85.54 | 85.80 | 84.88 | 85.24 | 1,084,890 | +0.10(+0.12%) |
Jun 20, 2016 | 84.96 | 85.67 | 84.75 | 85.14 | 1,220,890 | +1.33(+1.59%) |
Jun 17, 2016 | 84.09 | 84.32 | 83.42 | 83.81 | 1,504,202 | -0.61(-0.72%) |
Jun 16, 2016 | 83.99 | 84.48 | 83.31 | 84.42 | 1,255,939 | -0.07(-0.08%) |
Jun 15, 2016 | 85.53 | 85.85 | 84.40 | 84.49 | 1,332,575 | -0.85(-1.00%) |
Jun 14, 2016 | 85.41 | 85.70 | 84.90 | 85.34 | 1,057,370 | -0.19(-0.22%) |
Jun 13, 2016 | 85.53 | 87.03 | 85.53 | 85.53 | 1,388,786 | -0.49(-0.57%) |
Jun 10, 2016 | 86.68 | 86.99 | 85.90 | 86.02 | 909,624 | -1.66(-1.89%) |
Jun 09, 2016 | 87.62 | 88.15 | 87.26 | 87.68 | 1,079,817 | -0.50(-0.57%) |
Jun 08, 2016 | 87.39 | 88.45 | 86.48 | 88.18 | 1,551,562 | +0.89(+1.02%) |
Jun 07, 2016 | 86.16 | 87.30 | 85.68 | 87.29 | 1,862,934 | +1.18(+1.37%) |
Jun 06, 2016 | 85.57 | 86.22 | 85.25 | 86.11 | 1,292,884 | +0.82(+0.96%) |
Jun 03, 2016 | 86.20 | 86.28 | 84.80 | 85.29 | 873,456 | -1.20(-1.39%) |
Jun 02, 2016 | 85.33 | 86.55 | 84.28 | 86.49 | 1,871,768 | +0.68(+0.79%) |
Jun 01, 2016 | 84.71 | 86.04 | 84.54 | 85.81 | 1,050,500 | +0.89(+1.05%) |
May 31, 2016 | 85.72 | 85.80 | 84.46 | 84.92 | 1,341,548 | -0.58(-0.68%) |
May 27, 2016 | 84.71 | 85.50 | 85.50 | 85.50 | 786,000 | +0.64(+0.75%) |
May 26, 2016 | 83.77 | 85.47 | 83.62 | 84.86 | 1,676,790 | +1.72(+2.07%) |
May 25, 2016 | 85.91 | 86.00 | 82.99 | 83.14 | 3,029,287 | -2.75(-3.20%) |
May 24, 2016 | 84.36 | 86.00 | 84.04 | 85.89 | 1,382,691 | +2.21(+2.64%) |
May 23, 2016 | 83.30 | 85.00 | 83.20 | 83.68 | 1,676,024 | +0.47(+0.56%) |
May 20, 2016 | 82.69 | 83.38 | 82.32 | 83.21 | 1,081,264 | +0.97(+1.18%) |
May 19, 2016 | 82.46 | 82.72 | 81.14 | 82.24 | 1,016,271 | -0.50(-0.60%) |
May 18, 2016 | 82.27 | 83.05 | 81.74 | 82.74 | 938,801 | +0.44(+0.53%) |
May 17, 2016 | 82.96 | 83.10 | 81.88 | 82.30 | 998,421 | -0.69(-0.83%) |
May 16, 2016 | 82.45 | 83.61 | 82.13 | 82.99 | 1,348,738 | +0.75(+0.91%) |
May 13, 2016 | 82.72 | 83.44 | 82.11 | 82.24 | 687,349 | -0.69(-0.83%) |
May 12, 2016 | 83.24 | 83.71 | 81.92 | 82.93 | 866,146 | +0.29(+0.35%) |
May 11, 2016 | 83.05 | 83.91 | 82.62 | 82.64 | 709,888 | -0.82(-0.98%) |
May 10, 2016 | 81.72 | 83.54 | 81.72 | 83.46 | 1,450,760 | +2.05(+2.52%) |
May 09, 2016 | 80.86 | 82.00 | 80.22 | 81.41 | 832,255 | +0.17(+0.21%) |
May 06, 2016 | 79.98 | 81.26 | 79.81 | 81.24 | 1,037,338 | +0.98(+1.22%) |
May 05, 2016 | 80.48 | 80.91 | 79.80 | 80.26 | 1,850,744 | +0.06(+0.07%) |
May 04, 2016 | 80.21 | 80.93 | 79.59 | 80.20 | 923,281 | -0.49(-0.61%) |
May 03, 2016 | 81.79 | 81.97 | 80.28 | 80.69 | 1,074,467 | -1.98(-2.40%) |