Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 79.06 | 81.26 | 78.96 | 81.07 | 474,266 | +2.15(+2.72%) |
Jul 28, 2016 | 79.85 | 79.85 | 78.24 | 78.92 | 298,200 | -0.93(-1.16%) |
Jul 27, 2016 | 82.21 | 82.21 | 79.79 | 79.85 | 239,538 | -2.30(-2.81%) |
Jul 26, 2016 | 82.92 | 83.10 | 81.59 | 82.16 | 304,153 | -0.56(-0.67%) |
Jul 25, 2016 | 81.89 | 83.09 | 81.89 | 82.71 | 326,970 | +0.44(+0.53%) |
Jul 22, 2016 | 81.23 | 82.99 | 81.23 | 82.28 | 368,792 | +0.75(+0.92%) |
Jul 21, 2016 | 81.23 | 81.56 | 80.67 | 81.53 | 245,024 | +0.73(+0.91%) |
Jul 20, 2016 | 79.98 | 80.86 | 79.25 | 80.79 | 454,467 | +1.14(+1.43%) |
Jul 19, 2016 | 78.72 | 79.81 | 78.27 | 79.66 | 606,348 | +1.31(+1.68%) |
Jul 18, 2016 | 79.60 | 80.16 | 78.06 | 78.34 | 446,523 | -0.69(-0.88%) |
Jul 15, 2016 | 80.09 | 80.43 | 78.81 | 79.04 | 370,607 | -1.50(-1.86%) |
Jul 14, 2016 | 81.15 | 81.45 | 80.42 | 80.54 | 369,777 | -0.65(-0.80%) |
Jul 13, 2016 | 82.63 | 82.64 | 80.30 | 81.18 | 472,398 | -1.57(-1.90%) |
Jul 12, 2016 | 82.93 | 83.49 | 82.56 | 82.76 | 256,712 | -0.22(-0.27%) |
Jul 11, 2016 | 83.78 | 83.83 | 82.53 | 82.98 | 345,276 | -0.24(-0.29%) |
Jul 08, 2016 | 82.82 | 83.49 | 82.70 | 83.22 | 340,860 | +0.52(+0.63%) |
Jul 07, 2016 | 81.94 | 82.90 | 81.36 | 82.70 | 482,064 | +4.22(+5.38%) |
Jul 05, 2016 | 78.05 | 79.44 | 78.01 | 78.48 | 548,310 | +0.14(+0.18%) |
Jul 01, 2016 | 80.45 | 78.34 | 78.34 | 78.34 | 379,219 | -1.85(-2.31%) |
Jun 30, 2016 | 76.91 | 82.58 | 76.91 | 80.19 | 1,105,923 | +3.72(+4.87%) |
Jun 29, 2016 | 77.50 | 78.17 | 75.62 | 76.47 | 552,632 | -0.03(-0.04%) |
Jun 28, 2016 | 77.29 | 78.14 | 75.90 | 76.50 | 431,091 | -0.69(-0.89%) |
Jun 27, 2016 | 76.82 | 77.60 | 75.95 | 77.18 | 480,010 | +0.16(+0.20%) |
Jun 24, 2016 | 74.44 | 78.66 | 74.44 | 77.03 | 826,793 | +0.51(+0.67%) |
Jun 23, 2016 | 76.70 | 76.82 | 75.67 | 76.52 | 703,252 | -0.21(-0.28%) |
Jun 22, 2016 | 77.01 | 77.54 | 76.26 | 76.73 | 421,429 | +0.01(+0.01%) |
Jun 21, 2016 | 76.13 | 77.45 | 75.44 | 76.72 | 342,305 | +1.10(+1.46%) |
Jun 20, 2016 | 75.84 | 76.83 | 75.45 | 75.62 | 259,806 | +0.37(+0.49%) |
Jun 17, 2016 | 75.75 | 75.90 | 74.30 | 75.25 | 481,346 | -0.71(-0.94%) |
Jun 16, 2016 | 74.66 | 76.30 | 74.55 | 75.96 | 320,495 | +1.43(+1.91%) |
Jun 15, 2016 | 75.35 | 75.66 | 74.30 | 74.54 | 277,739 | -0.44(-0.59%) |
Jun 14, 2016 | 74.34 | 75.40 | 74.32 | 74.98 | 438,892 | +0.33(+0.45%) |
Jun 13, 2016 | 76.39 | 76.39 | 74.56 | 74.65 | 475,371 | -2.15(-2.80%) |
Jun 10, 2016 | 76.59 | 77.43 | 74.83 | 76.80 | 617,881 | -0.04(-0.05%) |
Jun 09, 2016 | 74.53 | 77.60 | 74.50 | 76.83 | 685,152 | +2.02(+2.70%) |
Jun 08, 2016 | 77.10 | 77.30 | 74.62 | 74.82 | 1,095,513 | -2.66(-3.43%) |
Jun 07, 2016 | 77.53 | 78.68 | 77.13 | 77.47 | 476,349 | -0.31(-0.40%) |
Jun 06, 2016 | 79.38 | 79.38 | 77.39 | 77.79 | 882,344 | -2.18(-2.73%) |
Jun 03, 2016 | 80.13 | 80.59 | 79.17 | 79.97 | 467,924 | +0.14(+0.17%) |
Jun 02, 2016 | 83.55 | 83.96 | 79.79 | 79.83 | 562,982 | -3.61(-4.33%) |
Jun 01, 2016 | 83.52 | 85.02 | 82.91 | 83.44 | 734,295 | +0.41(+0.49%) |
May 31, 2016 | 82.62 | 83.70 | 82.09 | 83.03 | 697,648 | +0.99(+1.21%) |
May 27, 2016 | 84.33 | 82.04 | 82.04 | 82.04 | 634,733 | -3.62(-4.22%) |
May 26, 2016 | 84.66 | 86.91 | 80.82 | 85.66 | 1,218,402 | +2.25(+2.70%) |
May 25, 2016 | 82.78 | 83.86 | 81.23 | 83.41 | 451,612 | +0.56(+0.67%) |
May 24, 2016 | 82.38 | 83.37 | 81.37 | 82.86 | 379,313 | +0.70(+0.86%) |
May 23, 2016 | 81.83 | 82.53 | 80.66 | 82.16 | 384,036 | +0.81(+0.99%) |
May 20, 2016 | 81.20 | 81.61 | 79.52 | 81.35 | 155,188 | +0.28(+0.34%) |
May 19, 2016 | 81.45 | 82.68 | 80.64 | 81.07 | 284,364 | -0.25(-0.31%) |
May 18, 2016 | 82.00 | 82.00 | 79.51 | 81.32 | 416,810 | -0.55(-0.67%) |
May 17, 2016 | 85.89 | 85.89 | 80.99 | 81.87 | 306,113 | -3.84(-4.48%) |
May 16, 2016 | 85.84 | 86.51 | 85.51 | 85.71 | 310,502 | +0.22(+0.26%) |
May 13, 2016 | 86.04 | 86.41 | 85.31 | 85.49 | 217,485 | -1.01(-1.17%) |
May 12, 2016 | 86.86 | 87.82 | 85.65 | 86.50 | 239,946 | -0.18(-0.20%) |
May 11, 2016 | 87.02 | 87.56 | 85.83 | 86.67 | 265,232 | -0.16(-0.18%) |
May 10, 2016 | 87.68 | 87.86 | 85.91 | 86.83 | 363,949 | -0.44(-0.51%) |
May 09, 2016 | 86.55 | 88.84 | 86.21 | 87.27 | 391,246 | +1.58(+1.85%) |
May 06, 2016 | 83.94 | 85.70 | 83.45 | 85.69 | 262,882 | +1.21(+1.44%) |
May 05, 2016 | 85.12 | 85.40 | 84.03 | 84.48 | 268,535 | -0.11(-0.13%) |
May 04, 2016 | 83.68 | 84.92 | 83.68 | 84.59 | 238,756 | +0.72(+0.86%) |
May 03, 2016 | 84.40 | 84.75 | 82.99 | 83.87 | 194,538 | -0.78(-0.93%) |