Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 83.45 | 87.19 | 83.00 | 86.61 | 1,755,253 | +2.36(+2.80%) |
Jul 28, 2016 | 84.12 | 84.83 | 83.56 | 84.25 | 831,192 | +0.26(+0.31%) |
Jul 27, 2016 | 84.04 | 84.33 | 83.30 | 83.99 | 641,376 | +0.04(+0.05%) |
Jul 26, 2016 | 84.38 | 84.90 | 83.77 | 83.95 | 509,925 | -0.24(-0.29%) |
Jul 25, 2016 | 83.41 | 84.20 | 83.24 | 84.19 | 587,863 | +0.72(+0.86%) |
Jul 22, 2016 | 82.95 | 83.60 | 82.88 | 83.47 | 828,804 | +0.65(+0.78%) |
Jul 21, 2016 | 84.16 | 84.37 | 82.82 | 82.82 | 687,411 | -1.51(-1.79%) |
Jul 20, 2016 | 83.28 | 84.54 | 83.02 | 84.33 | 1,301,985 | +1.21(+1.46%) |
Jul 19, 2016 | 83.00 | 83.31 | 82.79 | 83.12 | 967,468 | -0.29(-0.35%) |
Jul 18, 2016 | 84.00 | 84.33 | 83.39 | 83.41 | 749,003 | -0.63(-0.75%) |
Jul 15, 2016 | 85.01 | 85.01 | 83.63 | 84.04 | 1,109,031 | -0.65(-0.77%) |
Jul 14, 2016 | 85.02 | 85.47 | 84.56 | 84.69 | 1,189,115 | +0.28(+0.33%) |
Jul 13, 2016 | 85.36 | 85.57 | 84.41 | 84.41 | 892,145 | -0.58(-0.68%) |
Jul 12, 2016 | 85.58 | 85.71 | 84.73 | 84.99 | 826,001 | -0.24(-0.28%) |
Jul 11, 2016 | 86.12 | 86.76 | 85.20 | 85.23 | 514,815 | -0.37(-0.43%) |
Jul 08, 2016 | 84.08 | 85.83 | 83.40 | 85.60 | 1,320,098 | +2.20(+2.64%) |
Jul 07, 2016 | 82.85 | 83.74 | 82.61 | 83.40 | 682,892 | -0.79(-0.94%) |
Jul 05, 2016 | 85.18 | 85.22 | 83.96 | 84.19 | 729,754 | -1.15(-1.35%) |
Jul 01, 2016 | 86.44 | 85.34 | 85.34 | 85.34 | 753,800 | -1.12(-1.30%) |
Jun 30, 2016 | 84.94 | 86.48 | 84.52 | 86.46 | 980,116 | +1.97(+2.33%) |
Jun 29, 2016 | 83.43 | 84.79 | 82.98 | 84.49 | 689,003 | +1.58(+1.91%) |
Jun 28, 2016 | 81.51 | 83.14 | 81.20 | 82.91 | 834,200 | +2.07(+2.56%) |
Jun 27, 2016 | 83.36 | 83.62 | 80.47 | 80.84 | 863,573 | -3.34(-3.97%) |
Jun 24, 2016 | 84.70 | 86.25 | 83.52 | 84.18 | 971,605 | -3.10(-3.55%) |
Jun 23, 2016 | 86.67 | 87.78 | 86.32 | 87.28 | 477,674 | +1.29(+1.50%) |
Jun 22, 2016 | 86.44 | 86.93 | 85.91 | 85.99 | 520,563 | -0.45(-0.52%) |
Jun 21, 2016 | 85.99 | 86.76 | 85.46 | 86.44 | 520,879 | +0.76(+0.89%) |
Jun 20, 2016 | 85.05 | 86.25 | 84.73 | 85.68 | 401,146 | +1.33(+1.58%) |
Jun 17, 2016 | 84.91 | 84.91 | 84.06 | 84.35 | 697,516 | -0.79(-0.93%) |
Jun 16, 2016 | 84.20 | 85.19 | 83.83 | 85.14 | 329,349 | +0.27(+0.32%) |
Jun 15, 2016 | 85.23 | 85.82 | 84.76 | 84.87 | 602,131 | -0.12(-0.14%) |
Jun 14, 2016 | 83.42 | 85.02 | 83.42 | 84.99 | 861,108 | +1.55(+1.86%) |
Jun 13, 2016 | 84.41 | 85.29 | 83.37 | 83.44 | 528,801 | -1.22(-1.44%) |
Jun 10, 2016 | 84.59 | 84.92 | 84.01 | 84.66 | 466,824 | -0.44(-0.52%) |
Jun 09, 2016 | 84.54 | 85.15 | 84.46 | 85.10 | 488,936 | +0.19(+0.22%) |
Jun 08, 2016 | 84.79 | 85.29 | 84.06 | 84.91 | 909,540 | +0.03(+0.04%) |
Jun 07, 2016 | 84.81 | 85.45 | 84.23 | 84.88 | 598,039 | +0.06(+0.07%) |
Jun 06, 2016 | 84.74 | 85.14 | 83.86 | 84.82 | 326,458 | +0.21(+0.25%) |
Jun 03, 2016 | 84.75 | 85.36 | 83.94 | 84.61 | 398,179 | -0.71(-0.83%) |
Jun 02, 2016 | 85.01 | 85.56 | 84.74 | 85.32 | 460,775 | -0.06(-0.07%) |
Jun 01, 2016 | 85.00 | 85.56 | 84.71 | 85.38 | 565,999 | -0.08(-0.09%) |
May 31, 2016 | 85.06 | 86.14 | 84.25 | 85.46 | 683,219 | +0.51(+0.60%) |
May 27, 2016 | 84.85 | 84.95 | 84.95 | 84.95 | 470,500 | +0.19(+0.22%) |
May 26, 2016 | 84.69 | 85.23 | 84.10 | 84.76 | 502,595 | +0.45(+0.53%) |
May 25, 2016 | 84.72 | 85.16 | 84.22 | 84.31 | 530,954 | -0.25(-0.30%) |
May 24, 2016 | 83.59 | 84.73 | 83.04 | 84.56 | 427,558 | +1.31(+1.57%) |
May 23, 2016 | 83.11 | 84.19 | 82.87 | 83.25 | 534,498 | +0.09(+0.11%) |
May 20, 2016 | 83.36 | 83.98 | 82.95 | 83.16 | 476,844 | +0.26(+0.31%) |
May 19, 2016 | 83.54 | 83.57 | 82.06 | 82.90 | 609,301 | -0.80(-0.96%) |
May 18, 2016 | 83.37 | 84.29 | 82.70 | 83.70 | 710,316 | +0.18(+0.22%) |
May 17, 2016 | 85.29 | 85.68 | 83.33 | 83.52 | 1,295,282 | -1.63(-1.91%) |
May 16, 2016 | 84.73 | 85.97 | 84.11 | 85.15 | 779,922 | +0.43(+0.51%) |
May 13, 2016 | 84.86 | 85.84 | 84.72 | 84.72 | 500,552 | -0.24(-0.28%) |
May 12, 2016 | 84.95 | 85.49 | 84.40 | 84.96 | 656,684 | +0.18(+0.21%) |
May 11, 2016 | 85.67 | 86.41 | 84.74 | 84.78 | 735,044 | -0.83(-0.97%) |
May 10, 2016 | 84.97 | 85.70 | 83.58 | 85.61 | 769,813 | +1.11(+1.31%) |
May 09, 2016 | 84.88 | 85.34 | 84.23 | 84.50 | 805,069 | -0.69(-0.81%) |
May 06, 2016 | 84.30 | 85.32 | 84.04 | 85.19 | 690,905 | +0.78(+0.92%) |
May 05, 2016 | 85.14 | 85.70 | 84.28 | 84.41 | 1,087,125 | -0.52(-0.61%) |
May 04, 2016 | 86.63 | 86.73 | 84.83 | 84.93 | 1,032,772 | -2.23(-2.56%) |
May 03, 2016 | 87.51 | 87.59 | 86.50 | 87.16 | 724,098 | -0.97(-1.10%) |