Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 82.70 | 82.73 | 82.10 | 82.42 | 638,481 | -0.25(-0.30%) |
Jul 28, 2016 | 82.34 | 82.83 | 81.75 | 82.67 | 343,909 | +0.36(+0.43%) |
Jul 27, 2016 | 82.40 | 82.55 | 81.99 | 82.31 | 434,714 | -0.18(-0.22%) |
Jul 26, 2016 | 82.57 | 82.85 | 82.16 | 82.49 | 378,282 | -0.15(-0.19%) |
Jul 25, 2016 | 82.84 | 82.87 | 82.30 | 82.65 | 319,214 | -0.22(-0.27%) |
Jul 22, 2016 | 82.29 | 83.00 | 81.99 | 82.87 | 542,474 | +0.92(+1.12%) |
Jul 21, 2016 | 82.31 | 82.47 | 81.70 | 81.95 | 476,117 | -0.58(-0.70%) |
Jul 20, 2016 | 82.72 | 82.99 | 82.48 | 82.53 | 407,132 | -0.14(-0.16%) |
Jul 19, 2016 | 81.90 | 82.68 | 81.82 | 82.67 | 411,219 | +0.46(+0.56%) |
Jul 18, 2016 | 82.60 | 82.67 | 82.12 | 82.20 | 490,763 | -0.17(-0.21%) |
Jul 15, 2016 | 83.11 | 83.11 | 82.22 | 82.38 | 492,851 | -0.35(-0.42%) |
Jul 14, 2016 | 82.34 | 82.83 | 82.10 | 82.72 | 635,917 | +0.86(+1.05%) |
Jul 13, 2016 | 82.14 | 82.14 | 81.52 | 81.86 | 509,152 | +0.22(+0.27%) |
Jul 12, 2016 | 81.66 | 81.78 | 81.03 | 81.64 | 590,710 | +0.44(+0.55%) |
Jul 11, 2016 | 80.68 | 81.60 | 80.39 | 81.20 | 833,268 | +0.60(+0.74%) |
Jul 08, 2016 | 79.45 | 80.60 | 79.10 | 80.60 | 682,910 | +1.50(+1.89%) |
Jul 07, 2016 | 78.83 | 79.39 | 78.54 | 79.10 | 481,923 | +0.22(+0.28%) |
Jul 05, 2016 | 77.93 | 78.97 | 77.93 | 78.88 | 687,831 | +0.67(+0.85%) |
Jul 01, 2016 | 78.36 | 78.21 | 78.21 | 78.21 | 478,164 | -0.14(-0.19%) |
Jun 30, 2016 | 76.70 | 78.37 | 75.40 | 78.36 | 893,056 | +1.86(+2.43%) |
Jun 29, 2016 | 75.22 | 76.52 | 74.43 | 76.50 | 591,580 | +1.63(+2.18%) |
Jun 28, 2016 | 74.03 | 75.29 | 73.54 | 74.87 | 617,874 | +1.42(+1.93%) |
Jun 27, 2016 | 74.71 | 75.38 | 73.18 | 73.45 | 756,356 | -1.89(-2.51%) |
Jun 24, 2016 | 74.65 | 76.11 | 73.78 | 75.34 | 1,651,482 | -2.10(-2.71%) |
Jun 23, 2016 | 76.89 | 77.47 | 76.36 | 77.44 | 456,035 | +1.13(+1.48%) |
Jun 22, 2016 | 77.25 | 77.80 | 76.19 | 76.31 | 682,739 | -1.16(-1.50%) |
Jun 21, 2016 | 76.30 | 77.66 | 76.14 | 77.47 | 991,601 | +1.20(+1.57%) |
Jun 20, 2016 | 75.87 | 76.59 | 75.86 | 76.27 | 492,259 | +1.08(+1.44%) |
Jun 17, 2016 | 75.82 | 75.84 | 74.93 | 75.19 | 1,000,867 | -0.60(-0.79%) |
Jun 16, 2016 | 75.63 | 75.98 | 74.95 | 75.79 | 697,023 | +0.03(+0.04%) |
Jun 15, 2016 | 76.27 | 76.45 | 75.68 | 75.76 | 541,023 | -0.45(-0.60%) |
Jun 14, 2016 | 76.23 | 77.18 | 75.90 | 76.21 | 517,077 | -0.23(-0.30%) |
Jun 13, 2016 | 76.16 | 76.89 | 76.16 | 76.44 | 806,307 | +0.33(+0.43%) |
Jun 10, 2016 | 76.08 | 77.09 | 75.80 | 76.11 | 552,948 | -0.79(-1.03%) |
Jun 09, 2016 | 77.14 | 77.24 | 76.55 | 76.91 | 593,020 | -0.33(-0.43%) |
Jun 08, 2016 | 77.09 | 77.44 | 76.51 | 77.23 | 555,977 | +0.29(+0.38%) |
Jun 07, 2016 | 77.22 | 77.42 | 76.71 | 76.95 | 785,467 | -0.27(-0.35%) |
Jun 06, 2016 | 77.04 | 77.47 | 76.71 | 77.22 | 728,484 | +0.12(+0.15%) |
Jun 03, 2016 | 76.76 | 77.33 | 76.37 | 77.10 | 1,396,590 | -0.19(-0.25%) |
Jun 02, 2016 | 76.44 | 77.30 | 76.35 | 77.29 | 497,670 | +0.52(+0.68%) |
Jun 01, 2016 | 76.40 | 76.77 | 76.29 | 76.77 | 557,745 | +0.05(+0.06%) |
May 31, 2016 | 76.90 | 76.95 | 76.26 | 76.72 | 985,741 | +0.13(+0.16%) |
May 27, 2016 | 76.28 | 76.60 | 76.60 | 76.60 | 489,650 | +0.27(+0.35%) |
May 26, 2016 | 76.35 | 76.62 | 76.04 | 76.33 | 336,072 | -0.19(-0.25%) |
May 25, 2016 | 76.25 | 76.82 | 75.98 | 76.52 | 507,581 | +0.38(+0.49%) |
May 24, 2016 | 74.66 | 76.37 | 74.47 | 76.14 | 489,786 | +1.74(+2.34%) |
May 23, 2016 | 74.47 | 74.69 | 74.26 | 74.40 | 386,918 | -0.05(-0.06%) |
May 20, 2016 | 73.92 | 74.65 | 73.73 | 74.45 | 1,162,748 | +0.68(+0.92%) |
May 19, 2016 | 73.41 | 73.95 | 73.21 | 73.78 | 671,965 | -0.31(-0.42%) |
May 18, 2016 | 74.06 | 74.37 | 73.34 | 74.08 | 883,696 | -0.19(-0.26%) |
May 17, 2016 | 75.18 | 75.36 | 74.17 | 74.28 | 493,948 | -1.01(-1.34%) |
May 16, 2016 | 74.53 | 75.60 | 74.44 | 75.28 | 546,135 | +0.79(+1.06%) |
May 13, 2016 | 74.99 | 75.17 | 74.47 | 74.49 | 586,398 | -0.71(-0.94%) |
May 12, 2016 | 75.19 | 75.48 | 74.37 | 75.20 | 600,292 | +0.34(+0.45%) |
May 11, 2016 | 75.99 | 76.05 | 74.75 | 74.86 | 507,740 | -1.26(-1.65%) |
May 10, 2016 | 75.51 | 76.19 | 75.28 | 76.11 | 425,911 | +0.96(+1.27%) |
May 09, 2016 | 75.39 | 75.80 | 74.86 | 75.16 | 530,148 | -0.08(-0.10%) |
May 06, 2016 | 74.31 | 75.39 | 74.22 | 75.23 | 697,442 | +0.60(+0.80%) |
May 05, 2016 | 74.82 | 75.33 | 74.47 | 74.64 | 759,488 | -0.25(-0.34%) |
May 04, 2016 | 73.85 | 75.38 | 73.73 | 74.89 | 1,042,232 | +0.35(+0.47%) |
May 03, 2016 | 74.70 | 74.84 | 73.84 | 74.54 | 986,591 | -0.63(-0.84%) |