Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 84.70 | 85.23 | 83.91 | 84.18 | 940,857 | -0.71(-0.83%) |
Jul 28, 2016 | 83.68 | 85.32 | 83.08 | 84.88 | 1,355,771 | +1.05(+1.25%) |
Jul 27, 2016 | 89.09 | 89.09 | 81.69 | 83.84 | 4,779,889 | -8.84(-9.54%) |
Jul 26, 2016 | 92.50 | 93.60 | 91.86 | 92.67 | 1,209,360 | +0.07(+0.07%) |
Jul 25, 2016 | 92.41 | 92.99 | 92.10 | 92.61 | 872,795 | +0.38(+0.41%) |
Jul 22, 2016 | 92.16 | 92.33 | 91.18 | 92.23 | 315,389 | -0.19(-0.21%) |
Jul 21, 2016 | 91.98 | 92.62 | 91.78 | 92.42 | 419,752 | +0.37(+0.41%) |
Jul 20, 2016 | 91.45 | 92.18 | 91.01 | 92.04 | 398,688 | +0.77(+0.85%) |
Jul 19, 2016 | 91.04 | 91.31 | 90.58 | 91.27 | 337,553 | +0.33(+0.37%) |
Jul 18, 2016 | 90.88 | 91.10 | 90.25 | 90.94 | 791,065 | +0.44(+0.49%) |
Jul 15, 2016 | 90.27 | 90.67 | 89.94 | 90.50 | 608,476 | +0.65(+0.72%) |
Jul 14, 2016 | 91.23 | 91.23 | 89.49 | 89.85 | 615,586 | -0.55(-0.61%) |
Jul 13, 2016 | 91.81 | 92.00 | 90.28 | 90.40 | 396,333 | -1.06(-1.15%) |
Jul 12, 2016 | 90.21 | 91.58 | 90.14 | 91.45 | 680,118 | +1.42(+1.58%) |
Jul 11, 2016 | 90.21 | 90.65 | 89.69 | 90.03 | 428,981 | +0.07(+0.08%) |
Jul 08, 2016 | 90.39 | 89.44 | 89.44 | 89.96 | 741,132 | +0.52(+0.58%) |
Jul 07, 2016 | 89.22 | 89.91 | 88.54 | 89.44 | 426,112 | +0.17(+0.19%) |
Jul 06, 2016 | 87.31 | 89.47 | 86.85 | 89.27 | 1,067,593 | +1.80(+2.06%) |
Jul 05, 2016 | 88.18 | 88.57 | 86.25 | 87.47 | 511,062 | -0.92(-1.04%) |
Jul 01, 2016 | 88.54 | 88.39 | 88.39 | 88.39 | 449,610 | -0.12(-0.14%) |
Jun 30, 2016 | 87.11 | 88.80 | 86.34 | 88.52 | 688,630 | +1.23(+1.41%) |
Jun 29, 2016 | 86.06 | 87.45 | 85.87 | 87.29 | 330,424 | +1.78(+2.08%) |
Jun 28, 2016 | 84.50 | 86.00 | 84.50 | 85.51 | 490,020 | +1.21(+1.43%) |
Jun 27, 2016 | 85.27 | 85.73 | 82.86 | 84.30 | 845,183 | -1.50(-1.74%) |
Jun 24, 2016 | 85.85 | 87.61 | 85.36 | 85.80 | 821,570 | -2.70(-3.05%) |
Jun 23, 2016 | 87.46 | 88.51 | 87.41 | 88.50 | 485,533 | +1.69(+1.94%) |
Jun 22, 2016 | 87.99 | 88.10 | 86.81 | 86.81 | 463,240 | -1.25(-1.42%) |
Jun 21, 2016 | 88.13 | 88.42 | 87.82 | 88.06 | 372,502 | +0.23(+0.27%) |
Jun 20, 2016 | 87.30 | 88.68 | 86.43 | 87.83 | 428,453 | +1.47(+1.70%) |
Jun 17, 2016 | 85.76 | 87.09 | 85.76 | 86.36 | 955,061 | +0.30(+0.35%) |
Jun 16, 2016 | 85.72 | 86.55 | 85.01 | 86.06 | 571,819 | +0.00(+0.00%) |
Jun 15, 2016 | 85.38 | 86.80 | 84.96 | 86.06 | 627,867 | +1.87(+2.22%) |
Jun 14, 2016 | 84.57 | 85.10 | 83.47 | 84.19 | 439,855 | -0.26(-0.31%) |
Jun 13, 2016 | 83.92 | 85.21 | 83.92 | 84.44 | 492,062 | -0.12(-0.15%) |
Jun 10, 2016 | 85.74 | 85.95 | 84.47 | 84.57 | 435,504 | -2.18(-2.51%) |
Jun 09, 2016 | 86.66 | 87.08 | 86.07 | 86.75 | 279,309 | -0.02(-0.02%) |
Jun 08, 2016 | 86.30 | 87.13 | 86.21 | 86.76 | 219,832 | +0.34(+0.39%) |
Jun 07, 2016 | 85.87 | 86.78 | 85.18 | 86.42 | 348,115 | +0.15(+0.17%) |
Jun 06, 2016 | 85.52 | 86.55 | 84.59 | 86.27 | 551,489 | +0.65(+0.76%) |
Jun 03, 2016 | 85.17 | 86.17 | 83.22 | 85.62 | 512,358 | +0.08(+0.10%) |
Jun 02, 2016 | 84.75 | 85.54 | 84.28 | 85.54 | 640,210 | +0.81(+0.96%) |
Jun 01, 2016 | 83.59 | 84.76 | 82.80 | 84.73 | 610,515 | +1.14(+1.36%) |
May 31, 2016 | 84.97 | 84.98 | 83.14 | 83.59 | 671,753 | -1.19(-1.40%) |
May 27, 2016 | 84.19 | 84.78 | 84.78 | 84.78 | 261,851 | +0.52(+0.61%) |
May 26, 2016 | 84.18 | 85.12 | 83.96 | 84.26 | 419,855 | +0.00(+0.00%) |
May 25, 2016 | 84.03 | 84.69 | 83.36 | 84.26 | 285,927 | +0.07(+0.08%) |
May 24, 2016 | 83.23 | 84.59 | 83.01 | 84.19 | 657,303 | +1.02(+1.23%) |
May 23, 2016 | 84.09 | 85.13 | 83.14 | 83.17 | 312,187 | -0.77(-0.92%) |
May 20, 2016 | 82.94 | 84.57 | 82.34 | 83.94 | 679,635 | +1.42(+1.72%) |
May 19, 2016 | 81.68 | 83.16 | 81.36 | 82.52 | 559,877 | +0.98(+1.20%) |
May 18, 2016 | 82.25 | 83.69 | 80.82 | 81.54 | 817,115 | -0.73(-0.89%) |
May 17, 2016 | 82.70 | 83.72 | 81.89 | 82.27 | 562,650 | -0.36(-0.43%) |
May 16, 2016 | 82.27 | 83.04 | 81.99 | 82.63 | 572,740 | +0.31(+0.38%) |
May 13, 2016 | 83.61 | 84.20 | 82.14 | 82.31 | 599,019 | -1.59(-1.90%) |
May 12, 2016 | 84.33 | 84.78 | 83.45 | 83.90 | 1,136,893 | +0.29(+0.35%) |
May 11, 2016 | 84.53 | 84.90 | 83.56 | 83.61 | 637,636 | -2.17(-2.53%) |
May 10, 2016 | 85.65 | 86.51 | 85.12 | 85.78 | 528,665 | -0.17(-0.19%) |
May 09, 2016 | 85.38 | 86.32 | 84.88 | 85.95 | 374,562 | +0.57(+0.67%) |
May 06, 2016 | 84.88 | 85.53 | 84.37 | 85.38 | 490,876 | +0.22(+0.26%) |
May 05, 2016 | 86.72 | 87.00 | 85.06 | 85.16 | 421,467 | -1.89(-2.17%) |
May 04, 2016 | 87.32 | 87.74 | 86.41 | 87.04 | 409,937 | -0.40(-0.45%) |
May 03, 2016 | 88.84 | 89.31 | 87.23 | 87.44 | 556,231 | -1.60(-1.80%) |