Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 88.75 | 89.51 | 87.89 | 88.05 | 634,297 | +0.27(+0.31%) |
Jul 28, 2016 | 89.19 | 89.39 | 87.55 | 87.78 | 153,454 | -1.77(-1.98%) |
Jul 27, 2016 | 90.36 | 90.63 | 89.08 | 89.55 | 87,862 | -0.30(-0.33%) |
Jul 26, 2016 | 89.48 | 90.47 | 89.31 | 89.85 | 111,322 | +0.12(+0.13%) |
Jul 25, 2016 | 88.85 | 90.00 | 88.43 | 89.73 | 97,313 | +0.62(+0.70%) |
Jul 22, 2016 | 89.59 | 90.00 | 88.17 | 89.11 | 81,702 | -0.26(-0.29%) |
Jul 21, 2016 | 86.51 | 89.55 | 86.25 | 89.37 | 266,007 | +3.13(+3.63%) |
Jul 20, 2016 | 85.77 | 86.68 | 84.91 | 86.24 | 85,081 | +0.71(+0.83%) |
Jul 19, 2016 | 83.64 | 85.83 | 83.38 | 85.53 | 203,456 | +1.38(+1.64%) |
Jul 18, 2016 | 83.22 | 84.34 | 83.01 | 84.15 | 117,600 | +0.79(+0.95%) |
Jul 15, 2016 | 83.30 | 83.58 | 82.73 | 83.36 | 85,092 | +0.27(+0.32%) |
Jul 14, 2016 | 83.06 | 83.89 | 82.85 | 83.09 | 106,459 | +0.03(+0.04%) |
Jul 13, 2016 | 83.50 | 83.65 | 82.68 | 83.06 | 115,939 | -0.11(-0.13%) |
Jul 12, 2016 | 81.85 | 83.56 | 81.58 | 83.17 | 167,004 | +1.72(+2.11%) |
Jul 11, 2016 | 81.81 | 82.17 | 81.35 | 81.45 | 196,885 | +0.22(+0.27%) |
Jul 08, 2016 | 80.87 | 81.47 | 80.49 | 81.23 | 181,162 | +0.74(+0.92%) |
Jul 07, 2016 | 80.36 | 80.76 | 79.77 | 80.49 | 225,551 | +0.53(+0.66%) |
Jul 06, 2016 | 78.42 | 80.15 | 77.99 | 79.96 | 188,838 | +2.92(+3.79%) |
Jul 05, 2016 | 79.56 | 79.82 | 76.80 | 77.04 | 128,276 | -3.20(-3.99%) |
Jul 01, 2016 | 78.88 | 80.24 | 80.24 | 80.24 | 137,500 | +1.25(+1.58%) |
Jun 30, 2016 | 76.83 | 78.99 | 76.06 | 78.99 | 160,817 | +2.27(+2.96%) |
Jun 29, 2016 | 75.82 | 76.88 | 75.47 | 76.72 | 141,452 | +1.41(+1.87%) |
Jun 28, 2016 | 75.39 | 75.83 | 74.81 | 75.31 | 167,366 | +0.70(+0.94%) |
Jun 27, 2016 | 77.77 | 77.77 | 74.33 | 74.61 | 158,945 | -3.86(-4.92%) |
Jun 24, 2016 | 81.66 | 81.68 | 78.45 | 78.47 | 552,244 | -5.93(-7.03%) |
Jun 23, 2016 | 85.28 | 85.28 | 83.43 | 84.40 | 103,564 | +0.37(+0.44%) |
Jun 22, 2016 | 83.01 | 85.21 | 82.58 | 84.03 | 168,816 | +1.24(+1.50%) |
Jun 21, 2016 | 83.69 | 83.69 | 81.28 | 82.79 | 248,838 | -2.62(-3.07%) |
Jun 20, 2016 | 83.30 | 87.42 | 83.30 | 85.41 | 248,974 | +2.52(+3.04%) |
Jun 17, 2016 | 82.56 | 82.89 | 81.72 | 82.89 | 311,195 | +0.53(+0.64%) |
Jun 16, 2016 | 82.26 | 82.84 | 81.61 | 82.36 | 146,513 | -0.10(-0.12%) |
Jun 15, 2016 | 82.16 | 83.21 | 81.43 | 82.46 | 123,524 | +0.77(+0.94%) |
Jun 14, 2016 | 82.26 | 82.92 | 81.49 | 81.69 | 135,267 | -1.25(-1.51%) |
Jun 13, 2016 | 84.72 | 85.37 | 82.81 | 82.94 | 92,429 | -1.68(-1.99%) |
Jun 10, 2016 | 85.14 | 85.58 | 84.05 | 84.62 | 102,201 | -1.37(-1.59%) |
Jun 09, 2016 | 85.79 | 86.42 | 84.44 | 85.99 | 175,237 | +0.24(+0.28%) |
Jun 08, 2016 | 85.14 | 85.88 | 85.03 | 85.75 | 410,304 | +0.88(+1.04%) |
Jun 07, 2016 | 84.45 | 85.08 | 84.45 | 84.87 | 154,826 | +0.47(+0.56%) |
Jun 06, 2016 | 84.49 | 84.65 | 83.79 | 84.40 | 163,230 | +0.04(+0.05%) |
Jun 03, 2016 | 85.33 | 85.50 | 83.75 | 84.36 | 57,099 | -1.08(-1.26%) |
Jun 02, 2016 | 85.96 | 86.01 | 84.65 | 85.44 | 144,673 | -0.52(-0.60%) |
Jun 01, 2016 | 86.07 | 86.61 | 85.16 | 85.96 | 168,007 | +0.01(+0.01%) |
May 31, 2016 | 85.49 | 86.35 | 85.49 | 85.95 | 109,689 | +0.26(+0.30%) |
May 27, 2016 | 85.06 | 85.69 | 85.69 | 85.69 | 222,300 | +1.09(+1.29%) |
May 26, 2016 | 84.80 | 85.18 | 84.47 | 84.60 | 125,772 | -0.29(-0.34%) |
May 25, 2016 | 85.55 | 86.14 | 84.78 | 84.89 | 111,748 | -0.36(-0.42%) |
May 24, 2016 | 85.02 | 85.67 | 84.68 | 85.25 | 126,021 | +0.80(+0.95%) |
May 23, 2016 | 84.70 | 85.04 | 84.39 | 84.45 | 47,714 | -0.42(-0.49%) |
May 20, 2016 | 85.19 | 85.25 | 84.42 | 84.87 | 69,216 | -0.15(-0.18%) |
May 19, 2016 | 84.36 | 85.44 | 84.34 | 85.02 | 120,436 | -0.08(-0.09%) |
May 18, 2016 | 83.68 | 85.57 | 83.58 | 85.10 | 108,415 | +1.42(+1.70%) |
May 17, 2016 | 84.57 | 85.10 | 83.03 | 83.68 | 104,543 | -1.40(-1.65%) |
May 16, 2016 | 84.73 | 85.40 | 84.45 | 85.08 | 91,330 | +0.69(+0.82%) |
May 13, 2016 | 84.50 | 85.23 | 84.28 | 84.39 | 83,687 | -0.40(-0.47%) |
May 12, 2016 | 84.72 | 85.54 | 84.47 | 84.79 | 102,812 | +0.02(+0.02%) |
May 11, 2016 | 84.95 | 85.55 | 84.52 | 84.77 | 127,091 | -0.12(-0.14%) |
May 10, 2016 | 84.14 | 85.51 | 83.97 | 84.89 | 141,869 | +0.81(+0.96%) |
May 09, 2016 | 84.07 | 84.59 | 83.03 | 84.08 | 87,875 | -0.01(-0.01%) |
May 06, 2016 | 83.45 | 84.50 | 83.10 | 84.09 | 98,255 | +0.45(+0.54%) |
May 05, 2016 | 83.89 | 84.47 | 83.19 | 83.64 | 184,285 | +0.53(+0.64%) |
May 04, 2016 | 80.00 | 83.80 | 79.79 | 83.11 | 265,247 | +5.42(+6.98%) |
May 03, 2016 | 77.90 | 78.48 | 76.54 | 77.69 | 105,190 | -0.41(-0.52%) |