Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 88.56 | 90.29 | 88.48 | 88.76 | 286,598 | +0.31(+0.35%) |
Jul 28, 2016 | 88.66 | 89.78 | 88.09 | 88.44 | 110,866 | -0.07(-0.08%) |
Jul 27, 2016 | 92.93 | 93.65 | 87.47 | 88.52 | 105,281 | -0.44(-0.49%) |
Jul 26, 2016 | 88.99 | 89.43 | 88.43 | 88.96 | 77,616 | +0.19(+0.22%) |
Jul 25, 2016 | 90.40 | 90.49 | 88.65 | 88.76 | 111,773 | -1.27(-1.41%) |
Jul 22, 2016 | 89.07 | 91.17 | 88.43 | 90.04 | 118,901 | +1.08(+1.21%) |
Jul 21, 2016 | 88.80 | 89.11 | 88.13 | 88.96 | 74,522 | -0.02(-0.03%) |
Jul 20, 2016 | 89.08 | 89.41 | 88.06 | 88.98 | 94,543 | +0.12(+0.14%) |
Jul 19, 2016 | 88.20 | 88.89 | 87.60 | 88.86 | 67,358 | +0.81(+0.92%) |
Jul 18, 2016 | 87.80 | 88.59 | 87.36 | 88.05 | 77,430 | +0.12(+0.14%) |
Jul 15, 2016 | 88.28 | 88.49 | 87.56 | 87.93 | 87,906 | -0.11(-0.13%) |
Jul 14, 2016 | 88.60 | 88.80 | 87.41 | 88.04 | 202,197 | -0.55(-0.62%) |
Jul 13, 2016 | 88.35 | 88.64 | 87.20 | 88.60 | 130,242 | +0.82(+0.94%) |
Jul 12, 2016 | 87.44 | 87.93 | 86.70 | 87.77 | 131,985 | +0.11(+0.13%) |
Jul 11, 2016 | 87.02 | 87.79 | 86.04 | 87.66 | 133,389 | +0.62(+0.72%) |
Jul 08, 2016 | 85.00 | 87.25 | 85.02 | 87.04 | 171,235 | +2.02(+2.37%) |
Jul 07, 2016 | 86.24 | 86.24 | 84.34 | 85.02 | 123,965 | -1.11(-1.29%) |
Jul 06, 2016 | 85.89 | 87.00 | 85.49 | 86.13 | 180,459 | -0.24(-0.28%) |
Jul 05, 2016 | 84.71 | 87.37 | 84.71 | 86.37 | 198,268 | +1.72(+2.03%) |
Jul 01, 2016 | 84.99 | 84.65 | 84.65 | 84.65 | 120,314 | -0.26(-0.30%) |
Jun 30, 2016 | 83.60 | 84.98 | 82.63 | 84.91 | 158,813 | +1.72(+2.07%) |
Jun 29, 2016 | 83.68 | 84.20 | 82.84 | 83.19 | 284,202 | -0.06(-0.07%) |
Jun 28, 2016 | 82.75 | 83.80 | 82.75 | 83.24 | 301,514 | +0.90(+1.10%) |
Jun 27, 2016 | 82.66 | 82.99 | 81.44 | 82.34 | 116,553 | -0.45(-0.54%) |
Jun 24, 2016 | 82.16 | 83.70 | 81.21 | 82.79 | 847,395 | -0.15(-0.18%) |
Jun 23, 2016 | 82.82 | 83.90 | 82.60 | 82.94 | 75,286 | +0.49(+0.59%) |
Jun 22, 2016 | 82.53 | 82.85 | 81.74 | 82.45 | 65,566 | -0.02(-0.02%) |
Jun 21, 2016 | 82.55 | 83.31 | 82.09 | 82.47 | 86,553 | +0.15(+0.18%) |
Jun 20, 2016 | 82.68 | 84.04 | 82.19 | 82.31 | 129,803 | +0.21(+0.25%) |
Jun 17, 2016 | 82.71 | 82.83 | 81.69 | 82.11 | 261,305 | -0.83(-1.00%) |
Jun 16, 2016 | 82.68 | 83.11 | 82.37 | 82.94 | 83,374 | +0.11(+0.14%) |
Jun 15, 2016 | 82.09 | 82.97 | 81.35 | 82.83 | 113,799 | +0.95(+1.16%) |
Jun 14, 2016 | 82.15 | 82.71 | 81.15 | 81.87 | 182,079 | -0.38(-0.47%) |
Jun 13, 2016 | 82.37 | 83.21 | 82.04 | 82.26 | 93,317 | +0.03(+0.04%) |
Jun 10, 2016 | 82.17 | 82.78 | 81.72 | 82.23 | 99,180 | -0.09(-0.11%) |
Jun 09, 2016 | 81.76 | 82.63 | 81.64 | 82.31 | 117,131 | +0.75(+0.92%) |
Jun 08, 2016 | 80.68 | 81.70 | 80.31 | 81.57 | 103,613 | +1.17(+1.45%) |
Jun 07, 2016 | 79.73 | 80.59 | 79.21 | 80.40 | 127,147 | +0.96(+1.21%) |
Jun 06, 2016 | 80.20 | 80.25 | 78.65 | 79.44 | 127,685 | -0.68(-0.84%) |
Jun 03, 2016 | 80.05 | 80.37 | 79.67 | 80.11 | 66,930 | +0.67(+0.84%) |
Jun 02, 2016 | 79.59 | 80.22 | 78.95 | 79.44 | 115,023 | -0.39(-0.49%) |
Jun 01, 2016 | 78.63 | 80.14 | 78.63 | 79.83 | 232,656 | +1.38(+1.76%) |
May 31, 2016 | 79.06 | 79.06 | 77.76 | 78.45 | 153,983 | -0.36(-0.45%) |
May 27, 2016 | 78.78 | 78.81 | 78.81 | 78.81 | 151,773 | +0.12(+0.15%) |
May 26, 2016 | 78.72 | 79.06 | 78.34 | 78.69 | 172,868 | +0.11(+0.14%) |
May 25, 2016 | 79.56 | 79.56 | 78.36 | 78.58 | 238,211 | -0.88(-1.11%) |
May 24, 2016 | 78.55 | 79.96 | 78.55 | 79.46 | 97,887 | +1.43(+1.83%) |
May 23, 2016 | 78.97 | 78.97 | 77.87 | 78.03 | 109,898 | -0.65(-0.83%) |
May 20, 2016 | 77.76 | 78.81 | 77.19 | 78.68 | 150,959 | +1.14(+1.47%) |
May 19, 2016 | 77.95 | 78.05 | 77.13 | 77.55 | 69,203 | -0.91(-1.16%) |
May 18, 2016 | 78.52 | 79.95 | 77.58 | 78.46 | 205,285 | -0.21(-0.27%) |
May 17, 2016 | 80.12 | 80.12 | 77.68 | 78.67 | 175,268 | -1.64(-2.04%) |
May 16, 2016 | 79.21 | 80.46 | 79.21 | 80.31 | 104,930 | +1.14(+1.44%) |
May 13, 2016 | 79.20 | 79.29 | 78.41 | 79.17 | 110,213 | -0.12(-0.15%) |
May 12, 2016 | 78.69 | 79.44 | 78.36 | 79.29 | 358,415 | +0.96(+1.23%) |
May 11, 2016 | 79.47 | 79.79 | 77.57 | 78.33 | 112,174 | -1.06(-1.33%) |
May 10, 2016 | 80.15 | 80.15 | 79.14 | 79.39 | 97,340 | -0.27(-0.34%) |
May 09, 2016 | 78.73 | 79.76 | 78.72 | 79.66 | 168,276 | +0.99(+1.26%) |
May 06, 2016 | 78.09 | 78.67 | 77.49 | 78.67 | 235,458 | +0.72(+0.92%) |
May 05, 2016 | 78.56 | 78.56 | 77.86 | 77.95 | 197,002 | -0.04(-0.05%) |
May 04, 2016 | 76.85 | 78.21 | 76.55 | 77.99 | 249,705 | +1.00(+1.30%) |
May 03, 2016 | 76.68 | 77.30 | 76.37 | 76.99 | 175,922 | -0.05(-0.06%) |