Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.74 | 82.50 | 80.83 | 81.97 | 57,797 | +0.39(+0.48%) |
Jul 28, 2016 | 82.16 | 82.25 | 80.91 | 81.58 | 75,813 | -0.64(-0.77%) |
Jul 27, 2016 | 81.45 | 82.27 | 81.27 | 82.22 | 58,056 | +0.77(+0.94%) |
Jul 26, 2016 | 79.41 | 81.54 | 79.40 | 81.46 | 131,784 | +2.14(+2.70%) |
Jul 25, 2016 | 79.67 | 80.60 | 78.91 | 79.31 | 47,631 | -0.54(-0.68%) |
Jul 22, 2016 | 79.47 | 80.55 | 79.30 | 79.86 | 37,484 | +0.33(+0.42%) |
Jul 21, 2016 | 80.69 | 80.75 | 79.13 | 79.53 | 44,337 | -1.14(-1.42%) |
Jul 20, 2016 | 80.62 | 80.84 | 79.21 | 80.67 | 80,539 | +0.47(+0.59%) |
Jul 19, 2016 | 80.57 | 82.22 | 80.11 | 80.20 | 123,938 | -0.31(-0.39%) |
Jul 18, 2016 | 81.34 | 81.71 | 80.42 | 80.51 | 42,942 | -0.66(-0.82%) |
Jul 15, 2016 | 81.00 | 81.59 | 79.86 | 81.18 | 32,416 | +0.70(+0.87%) |
Jul 14, 2016 | 80.61 | 81.00 | 80.03 | 80.48 | 25,873 | +0.51(+0.63%) |
Jul 13, 2016 | 80.26 | 80.41 | 79.78 | 79.97 | 39,416 | +0.22(+0.28%) |
Jul 12, 2016 | 79.40 | 80.31 | 79.29 | 79.75 | 31,692 | +0.58(+0.73%) |
Jul 11, 2016 | 78.38 | 79.39 | 78.21 | 79.17 | 47,995 | +1.24(+1.59%) |
Jul 08, 2016 | 77.13 | 78.34 | 76.60 | 77.93 | 57,031 | +1.42(+1.86%) |
Jul 07, 2016 | 76.89 | 77.44 | 75.69 | 76.51 | 47,926 | -0.05(-0.06%) |
Jul 06, 2016 | 76.20 | 77.05 | 75.46 | 76.55 | 32,349 | +0.17(+0.22%) |
Jul 05, 2016 | 76.90 | 76.90 | 76.10 | 76.39 | 57,418 | -0.72(-0.93%) |
Jul 01, 2016 | 76.07 | 77.11 | 77.11 | 77.11 | 58,822 | +0.83(+1.09%) |
Jun 30, 2016 | 73.87 | 76.29 | 73.55 | 76.28 | 73,585 | +2.49(+3.38%) |
Jun 29, 2016 | 74.51 | 75.22 | 73.60 | 73.78 | 99,252 | +0.08(+0.11%) |
Jun 28, 2016 | 74.66 | 74.78 | 73.50 | 73.70 | 71,442 | -0.10(-0.14%) |
Jun 27, 2016 | 74.25 | 74.26 | 73.45 | 73.80 | 91,656 | -0.89(-1.19%) |
Jun 24, 2016 | 76.00 | 76.85 | 74.59 | 74.69 | 90,810 | -4.08(-5.18%) |
Jun 23, 2016 | 78.46 | 79.06 | 77.91 | 78.77 | 56,185 | +1.22(+1.57%) |
Jun 22, 2016 | 78.26 | 79.00 | 77.52 | 77.55 | 52,534 | -0.82(-1.05%) |
Jun 21, 2016 | 80.00 | 80.25 | 78.15 | 78.37 | 53,108 | -1.56(-1.95%) |
Jun 20, 2016 | 80.39 | 81.36 | 79.90 | 79.93 | 90,350 | +0.62(+0.78%) |
Jun 17, 2016 | 80.13 | 80.78 | 79.00 | 79.31 | 245,912 | -1.36(-1.68%) |
Jun 16, 2016 | 80.31 | 80.75 | 79.41 | 80.67 | 45,724 | +0.19(+0.24%) |
Jun 15, 2016 | 80.99 | 81.16 | 80.32 | 80.48 | 76,112 | -0.12(-0.15%) |
Jun 14, 2016 | 80.50 | 81.28 | 80.44 | 80.60 | 74,270 | -0.27(-0.33%) |
Jun 13, 2016 | 81.22 | 82.36 | 80.67 | 80.86 | 85,594 | -0.33(-0.41%) |
Jun 10, 2016 | 80.99 | 82.19 | 80.30 | 81.20 | 71,374 | -0.41(-0.50%) |
Jun 09, 2016 | 81.23 | 82.04 | 80.91 | 81.60 | 90,569 | +0.18(+0.23%) |
Jun 08, 2016 | 80.78 | 82.42 | 80.23 | 81.42 | 83,916 | +0.66(+0.81%) |
Jun 07, 2016 | 80.69 | 81.37 | 80.15 | 80.76 | 113,233 | +0.36(+0.45%) |
Jun 06, 2016 | 79.60 | 81.11 | 79.30 | 80.40 | 48,242 | +0.95(+1.20%) |
Jun 03, 2016 | 80.31 | 80.31 | 79.18 | 79.45 | 49,580 | -0.67(-0.84%) |
Jun 02, 2016 | 80.02 | 80.36 | 79.15 | 80.13 | 56,838 | +0.17(+0.21%) |
Jun 01, 2016 | 79.62 | 80.35 | 79.03 | 79.96 | 68,996 | -0.05(-0.06%) |
May 31, 2016 | 79.66 | 80.50 | 79.08 | 80.01 | 72,042 | +0.49(+0.62%) |
May 27, 2016 | 78.92 | 79.52 | 79.52 | 79.52 | 36,831 | +0.78(+0.98%) |
May 26, 2016 | 79.02 | 79.53 | 78.74 | 78.74 | 48,032 | -0.10(-0.13%) |
May 25, 2016 | 78.61 | 79.45 | 78.59 | 78.84 | 67,157 | +0.56(+0.72%) |
May 24, 2016 | 76.68 | 79.05 | 75.33 | 78.28 | 74,480 | +2.16(+2.84%) |
May 23, 2016 | 75.46 | 76.33 | 75.15 | 76.12 | 105,369 | +0.71(+0.94%) |
May 20, 2016 | 74.31 | 75.45 | 74.12 | 75.41 | 100,000 | +1.25(+1.68%) |
May 19, 2016 | 74.77 | 75.83 | 73.65 | 74.16 | 97,324 | -1.14(-1.52%) |
May 18, 2016 | 75.05 | 75.79 | 74.40 | 75.31 | 58,167 | -0.10(-0.13%) |
May 17, 2016 | 76.11 | 76.91 | 75.06 | 75.41 | 124,651 | -0.93(-1.22%) |
May 16, 2016 | 75.32 | 76.75 | 75.32 | 76.34 | 74,587 | +0.84(+1.11%) |
May 13, 2016 | 74.68 | 75.74 | 74.26 | 75.50 | 56,809 | +0.42(+0.55%) |
May 12, 2016 | 75.43 | 75.90 | 74.50 | 75.09 | 41,149 | -0.09(-0.12%) |
May 11, 2016 | 74.98 | 76.86 | 74.98 | 75.18 | 61,595 | +0.24(+0.32%) |
May 10, 2016 | 73.85 | 75.29 | 73.85 | 74.94 | 47,969 | +1.19(+1.61%) |
May 09, 2016 | 74.13 | 74.14 | 73.42 | 73.75 | 84,130 | -0.63(-0.84%) |
May 06, 2016 | 73.59 | 74.56 | 73.42 | 74.38 | 53,814 | +0.56(+0.76%) |
May 05, 2016 | 73.15 | 73.95 | 72.98 | 73.81 | 123,221 | +0.66(+0.90%) |
May 04, 2016 | 72.91 | 73.52 | 71.94 | 73.16 | 89,689 | +0.11(+0.15%) |
May 03, 2016 | 72.13 | 73.72 | 70.50 | 73.05 | 100,733 | +0.51(+0.70%) |