Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 83.64 | 84.16 | 82.86 | 83.12 | 952,856 | -0.70(-0.83%) |
Jul 28, 2016 | 82.63 | 84.24 | 82.03 | 83.82 | 1,373,061 | +1.03(+1.25%) |
Jul 27, 2016 | 87.97 | 87.97 | 80.66 | 82.78 | 4,840,847 | -8.73(-9.54%) |
Jul 26, 2016 | 91.34 | 92.42 | 90.70 | 91.51 | 1,224,783 | +0.07(+0.07%) |
Jul 25, 2016 | 91.24 | 91.82 | 90.94 | 91.44 | 883,926 | +0.38(+0.41%) |
Jul 22, 2016 | 91.00 | 91.16 | 90.03 | 91.06 | 319,411 | -0.19(-0.21%) |
Jul 21, 2016 | 90.83 | 91.46 | 90.63 | 91.25 | 425,105 | +0.37(+0.41%) |
Jul 20, 2016 | 90.30 | 91.02 | 89.87 | 90.88 | 403,772 | +0.76(+0.85%) |
Jul 19, 2016 | 89.89 | 90.16 | 89.44 | 90.12 | 341,858 | +0.33(+0.37%) |
Jul 18, 2016 | 89.73 | 89.96 | 89.11 | 89.79 | 801,154 | +0.44(+0.49%) |
Jul 15, 2016 | 89.14 | 89.53 | 88.81 | 89.36 | 616,236 | +0.64(+0.72%) |
Jul 14, 2016 | 90.08 | 90.08 | 88.36 | 88.72 | 623,437 | -0.54(-0.61%) |
Jul 13, 2016 | 90.65 | 90.84 | 89.15 | 89.26 | 401,387 | -1.04(-1.15%) |
Jul 12, 2016 | 89.07 | 90.42 | 89.00 | 90.30 | 688,792 | +1.40(+1.58%) |
Jul 11, 2016 | 89.08 | 89.51 | 88.56 | 88.90 | 434,452 | +0.07(+0.08%) |
Jul 08, 2016 | 89.25 | 88.31 | 88.31 | 88.82 | 750,584 | +0.51(+0.58%) |
Jul 07, 2016 | 88.10 | 88.78 | 87.43 | 88.31 | 431,546 | +0.16(+0.19%) |
Jul 06, 2016 | 86.21 | 88.34 | 85.75 | 88.15 | 1,081,208 | +1.78(+2.06%) |
Jul 05, 2016 | 87.07 | 87.45 | 85.16 | 86.37 | 517,579 | -0.91(-1.04%) |
Jul 01, 2016 | 87.43 | 87.28 | 87.28 | 87.28 | 455,344 | -0.12(-0.14%) |
Jun 30, 2016 | 86.02 | 87.68 | 85.25 | 87.40 | 697,412 | +1.22(+1.41%) |
Jun 29, 2016 | 84.97 | 86.34 | 84.78 | 86.19 | 334,638 | +1.76(+2.08%) |
Jun 28, 2016 | 83.44 | 84.92 | 83.44 | 84.43 | 496,269 | +1.19(+1.43%) |
Jun 27, 2016 | 84.19 | 84.65 | 81.81 | 83.24 | 855,962 | -1.48(-1.74%) |
Jun 24, 2016 | 84.77 | 86.51 | 84.28 | 84.72 | 832,047 | -2.67(-3.05%) |
Jun 23, 2016 | 86.36 | 87.39 | 86.31 | 87.39 | 491,725 | +1.67(+1.94%) |
Jun 22, 2016 | 86.88 | 86.99 | 85.72 | 85.72 | 469,148 | -1.23(-1.42%) |
Jun 21, 2016 | 87.02 | 87.30 | 86.71 | 86.95 | 377,252 | +0.23(+0.27%) |
Jun 20, 2016 | 86.20 | 87.57 | 85.34 | 86.72 | 433,917 | +1.45(+1.70%) |
Jun 17, 2016 | 84.68 | 85.99 | 84.68 | 85.27 | 967,241 | +0.30(+0.35%) |
Jun 16, 2016 | 84.64 | 85.46 | 83.94 | 84.97 | 579,112 | +0.00(+0.00%) |
Jun 15, 2016 | 84.31 | 85.70 | 83.89 | 84.97 | 635,874 | +1.85(+2.22%) |
Jun 14, 2016 | 83.50 | 84.02 | 82.42 | 83.13 | 445,465 | -0.25(-0.31%) |
Jun 13, 2016 | 82.86 | 84.14 | 82.86 | 83.38 | 498,337 | -0.12(-0.15%) |
Jun 10, 2016 | 84.66 | 84.87 | 83.41 | 83.50 | 441,058 | -2.15(-2.51%) |
Jun 09, 2016 | 85.56 | 85.98 | 84.99 | 85.65 | 282,871 | -0.02(-0.02%) |
Jun 08, 2016 | 85.21 | 86.03 | 85.12 | 85.67 | 222,636 | +0.34(+0.39%) |
Jun 07, 2016 | 84.78 | 85.69 | 84.10 | 85.33 | 352,554 | +0.15(+0.17%) |
Jun 06, 2016 | 84.44 | 85.46 | 83.53 | 85.19 | 558,523 | +0.64(+0.76%) |
Jun 03, 2016 | 84.09 | 85.09 | 82.17 | 84.55 | 518,893 | +0.08(+0.10%) |
Jun 02, 2016 | 83.68 | 84.46 | 83.22 | 84.46 | 648,375 | +0.80(+0.96%) |
Jun 01, 2016 | 82.53 | 83.69 | 81.76 | 83.66 | 618,301 | +1.12(+1.36%) |
May 31, 2016 | 83.90 | 83.91 | 82.09 | 82.53 | 680,319 | -1.17(-1.40%) |
May 27, 2016 | 83.13 | 83.71 | 83.71 | 83.71 | 265,191 | +0.51(+0.61%) |
May 26, 2016 | 83.12 | 84.05 | 82.90 | 83.20 | 425,209 | +0.00(+0.00%) |
May 25, 2016 | 82.97 | 83.63 | 82.31 | 83.20 | 289,573 | +0.07(+0.08%) |
May 24, 2016 | 82.18 | 83.53 | 81.96 | 83.13 | 665,686 | +1.01(+1.23%) |
May 23, 2016 | 83.03 | 84.06 | 82.09 | 82.12 | 316,168 | -0.76(-0.92%) |
May 20, 2016 | 81.89 | 83.50 | 81.31 | 82.89 | 688,302 | +1.40(+1.72%) |
May 19, 2016 | 80.65 | 82.11 | 80.33 | 81.48 | 567,017 | +0.97(+1.20%) |
May 18, 2016 | 81.22 | 82.63 | 79.80 | 80.52 | 827,535 | -0.72(-0.89%) |
May 17, 2016 | 81.66 | 82.67 | 80.86 | 81.24 | 569,825 | -0.35(-0.43%) |
May 16, 2016 | 81.24 | 82.00 | 80.96 | 81.59 | 580,045 | +0.31(+0.38%) |
May 13, 2016 | 82.55 | 83.14 | 81.10 | 81.28 | 606,658 | -1.57(-1.90%) |
May 12, 2016 | 83.26 | 83.71 | 82.40 | 82.85 | 1,151,392 | +0.29(+0.35%) |
May 11, 2016 | 83.47 | 83.83 | 82.50 | 82.56 | 645,767 | -2.14(-2.53%) |
May 10, 2016 | 84.57 | 85.42 | 84.05 | 84.70 | 535,407 | -0.16(-0.19%) |
May 09, 2016 | 84.30 | 85.24 | 83.81 | 84.87 | 379,339 | +0.56(+0.67%) |
May 06, 2016 | 83.81 | 84.45 | 83.31 | 84.30 | 497,136 | +0.22(+0.26%) |
May 05, 2016 | 85.63 | 85.91 | 83.99 | 84.08 | 426,842 | -1.87(-2.17%) |
May 04, 2016 | 86.22 | 86.64 | 85.33 | 85.95 | 415,164 | -0.39(-0.45%) |
May 03, 2016 | 87.72 | 88.19 | 86.14 | 86.34 | 563,324 | -1.58(-1.80%) |