Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 83.87 | 85.01 | 83.87 | 84.78 | 1,202,110 | +0.72(+0.86%) |
Jul 28, 2016 | 84.47 | 84.76 | 83.97 | 84.06 | 1,395,680 | -0.27(-0.32%) |
Jul 27, 2016 | 84.91 | 84.91 | 84.08 | 84.33 | 1,202,492 | -0.58(-0.69%) |
Jul 26, 2016 | 84.94 | 85.83 | 84.66 | 84.92 | 996,463 | -0.11(-0.13%) |
Jul 25, 2016 | 84.85 | 85.10 | 84.41 | 85.03 | 811,951 | -0.05(-0.06%) |
Jul 22, 2016 | 84.93 | 85.18 | 84.75 | 85.08 | 784,717 | +0.34(+0.40%) |
Jul 21, 2016 | 85.07 | 85.45 | 84.54 | 84.74 | 1,106,146 | -0.58(-0.68%) |
Jul 20, 2016 | 85.32 | 85.85 | 85.16 | 85.33 | 912,138 | +0.01(+0.01%) |
Jul 19, 2016 | 85.25 | 85.57 | 84.98 | 85.32 | 938,999 | -0.44(-0.51%) |
Jul 18, 2016 | 86.14 | 86.14 | 85.41 | 85.76 | 1,315,867 | -0.39(-0.46%) |
Jul 15, 2016 | 86.27 | 86.64 | 85.91 | 86.15 | 1,203,527 | +0.34(+0.39%) |
Jul 14, 2016 | 85.50 | 86.04 | 85.36 | 85.81 | 1,314,799 | +0.67(+0.78%) |
Jul 13, 2016 | 85.13 | 85.40 | 84.82 | 85.15 | 952,778 | +0.01(+0.01%) |
Jul 12, 2016 | 85.14 | 85.41 | 84.66 | 85.14 | 1,321,451 | +0.01(+0.01%) |
Jul 11, 2016 | 84.59 | 85.33 | 84.56 | 85.13 | 920,231 | +0.25(+0.29%) |
Jul 08, 2016 | 83.96 | 85.03 | 83.55 | 84.88 | 1,405,880 | +1.33(+1.59%) |
Jul 07, 2016 | 83.05 | 83.73 | 83.05 | 83.55 | 1,218,362 | +0.47(+0.57%) |
Jul 06, 2016 | 82.81 | 83.30 | 82.42 | 83.07 | 1,683,062 | -0.26(-0.32%) |
Jul 05, 2016 | 83.46 | 84.11 | 83.07 | 83.34 | 1,846,815 | -0.46(-0.54%) |
Jul 01, 2016 | 83.27 | 83.79 | 83.79 | 83.79 | 1,688,581 | +0.73(+0.88%) |
Jun 30, 2016 | 81.90 | 83.13 | 81.81 | 83.06 | 2,979,094 | +1.20(+1.46%) |
Jun 29, 2016 | 81.00 | 82.11 | 80.79 | 81.87 | 2,744,505 | +1.39(+1.72%) |
Jun 28, 2016 | 80.66 | 80.92 | 79.47 | 80.48 | 2,713,958 | +0.87(+1.09%) |
Jun 27, 2016 | 81.60 | 81.60 | 79.50 | 79.62 | 2,500,419 | -2.27(-2.78%) |
Jun 24, 2016 | 84.44 | 84.44 | 81.83 | 81.89 | 3,530,773 | -4.76(-5.50%) |
Jun 23, 2016 | 85.83 | 86.70 | 85.77 | 86.65 | 1,713,934 | +1.24(+1.45%) |
Jun 22, 2016 | 85.20 | 86.09 | 85.00 | 85.41 | 1,278,514 | +0.45(+0.53%) |
Jun 21, 2016 | 85.15 | 85.50 | 84.65 | 84.96 | 1,714,027 | +0.02(+0.02%) |
Jun 20, 2016 | 84.73 | 85.61 | 84.53 | 84.94 | 1,852,097 | +1.04(+1.24%) |
Jun 17, 2016 | 83.76 | 84.21 | 83.36 | 83.90 | 1,804,227 | +0.21(+0.25%) |
Jun 16, 2016 | 83.02 | 83.84 | 82.70 | 83.69 | 1,529,392 | +0.64(+0.77%) |
Jun 15, 2016 | 83.52 | 84.11 | 82.86 | 83.06 | 1,182,547 | -0.40(-0.48%) |
Jun 14, 2016 | 82.94 | 83.74 | 82.34 | 83.46 | 1,333,197 | +0.15(+0.18%) |
Jun 13, 2016 | 83.75 | 84.21 | 83.27 | 83.31 | 1,402,257 | -0.24(-0.28%) |
Jun 10, 2016 | 83.51 | 84.01 | 83.16 | 83.55 | 1,840,290 | -0.67(-0.79%) |
Jun 09, 2016 | 84.33 | 84.61 | 83.82 | 84.21 | 1,829,348 | -0.55(-0.65%) |
Jun 08, 2016 | 85.15 | 85.36 | 84.71 | 84.76 | 1,192,553 | -0.22(-0.26%) |
Jun 07, 2016 | 85.19 | 85.57 | 84.84 | 84.98 | 1,282,722 | +0.05(+0.06%) |
Jun 06, 2016 | 84.95 | 85.41 | 84.53 | 84.93 | 1,434,184 | -0.01(-0.01%) |
Jun 03, 2016 | 85.07 | 85.67 | 84.76 | 84.94 | 1,414,517 | -0.12(-0.14%) |
Jun 02, 2016 | 84.63 | 85.19 | 84.51 | 85.05 | 1,117,298 | +0.19(+0.23%) |
Jun 01, 2016 | 83.58 | 84.86 | 83.38 | 84.86 | 1,930,404 | +1.10(+1.32%) |
May 31, 2016 | 84.25 | 84.63 | 83.42 | 83.76 | 1,877,795 | -0.20(-0.24%) |
May 27, 2016 | 83.77 | 83.96 | 83.96 | 83.96 | 1,588,866 | +0.51(+0.61%) |
May 26, 2016 | 84.07 | 84.20 | 83.44 | 83.45 | 1,199,755 | -0.27(-0.33%) |
May 25, 2016 | 83.88 | 84.37 | 83.69 | 83.72 | 1,352,593 | -0.09(-0.11%) |
May 24, 2016 | 83.06 | 84.24 | 82.26 | 83.81 | 1,724,597 | +1.28(+1.55%) |
May 23, 2016 | 82.18 | 82.86 | 81.99 | 82.53 | 1,428,681 | +0.23(+0.28%) |
May 20, 2016 | 83.06 | 83.06 | 81.99 | 82.30 | 1,934,154 | -0.48(-0.58%) |
May 19, 2016 | 81.90 | 82.86 | 81.72 | 82.78 | 1,815,824 | +0.46(+0.56%) |
May 18, 2016 | 83.58 | 83.79 | 81.98 | 82.32 | 2,076,669 | -1.38(-1.65%) |
May 17, 2016 | 84.29 | 84.57 | 83.32 | 83.70 | 1,804,208 | -0.70(-0.83%) |
May 16, 2016 | 84.34 | 84.78 | 84.19 | 84.40 | 1,110,940 | +0.12(+0.14%) |
May 13, 2016 | 85.70 | 85.80 | 84.03 | 84.29 | 1,856,870 | -1.77(-2.06%) |
May 12, 2016 | 86.81 | 87.20 | 85.25 | 86.06 | 1,595,804 | -0.29(-0.34%) |
May 11, 2016 | 86.44 | 86.61 | 85.85 | 86.35 | 2,269,642 | -0.55(-0.64%) |
May 10, 2016 | 85.71 | 86.94 | 85.66 | 86.91 | 2,089,777 | +1.64(+1.92%) |
May 09, 2016 | 85.70 | 86.44 | 84.92 | 85.27 | 1,684,290 | -0.23(-0.27%) |
May 06, 2016 | 84.75 | 85.61 | 83.74 | 85.50 | 1,962,992 | +0.65(+0.76%) |
May 05, 2016 | 84.71 | 85.74 | 84.57 | 84.85 | 1,344,431 | +0.12(+0.14%) |
May 04, 2016 | 84.14 | 84.98 | 83.61 | 84.73 | 2,687,580 | -0.13(-0.15%) |
May 03, 2016 | 85.71 | 86.85 | 84.61 | 84.86 | 3,871,483 | -3.49(-3.95%) |