Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 85.66 | 86.20 | 84.86 | 85.13 | 930,302 | -0.71(-0.83%) |
Jul 28, 2016 | 84.63 | 86.28 | 84.02 | 85.85 | 1,340,561 | +1.06(+1.25%) |
Jul 27, 2016 | 90.10 | 90.10 | 82.62 | 84.79 | 4,726,267 | -8.94(-9.54%) |
Jul 26, 2016 | 93.55 | 94.66 | 92.90 | 93.73 | 1,195,793 | +0.07(+0.07%) |
Jul 25, 2016 | 93.46 | 94.05 | 93.15 | 93.66 | 863,004 | +0.39(+0.41%) |
Jul 22, 2016 | 93.20 | 93.37 | 92.21 | 93.27 | 311,850 | -0.19(-0.21%) |
Jul 21, 2016 | 93.03 | 93.68 | 92.83 | 93.47 | 415,043 | +0.38(+0.41%) |
Jul 20, 2016 | 92.49 | 93.23 | 92.04 | 93.09 | 394,215 | +0.78(+0.85%) |
Jul 19, 2016 | 92.07 | 92.35 | 91.61 | 92.31 | 333,766 | +0.34(+0.37%) |
Jul 18, 2016 | 91.91 | 92.14 | 91.27 | 91.97 | 782,191 | +0.45(+0.49%) |
Jul 15, 2016 | 91.30 | 91.70 | 90.96 | 91.52 | 601,650 | +0.66(+0.72%) |
Jul 14, 2016 | 92.26 | 92.26 | 90.51 | 90.87 | 608,680 | -0.55(-0.61%) |
Jul 13, 2016 | 92.85 | 93.05 | 91.31 | 91.42 | 391,887 | -1.07(-1.15%) |
Jul 12, 2016 | 91.23 | 92.62 | 91.16 | 92.49 | 672,488 | +1.44(+1.58%) |
Jul 11, 2016 | 91.24 | 91.68 | 90.71 | 91.05 | 424,168 | +0.08(+0.08%) |
Jul 08, 2016 | 91.41 | 90.46 | 90.46 | 90.98 | 732,818 | +0.52(+0.58%) |
Jul 07, 2016 | 90.24 | 90.93 | 89.55 | 90.46 | 421,332 | +0.17(+0.19%) |
Jul 06, 2016 | 88.30 | 90.48 | 87.83 | 90.29 | 1,055,616 | +1.82(+2.06%) |
Jul 05, 2016 | 89.18 | 89.57 | 87.23 | 88.46 | 505,328 | -0.93(-1.04%) |
Jul 01, 2016 | 89.55 | 89.40 | 89.40 | 89.40 | 444,566 | -0.13(-0.14%) |
Jun 30, 2016 | 88.10 | 89.81 | 87.32 | 89.52 | 680,905 | +1.24(+1.41%) |
Jun 29, 2016 | 87.03 | 88.44 | 86.84 | 88.28 | 326,717 | +1.80(+2.08%) |
Jun 28, 2016 | 85.46 | 86.97 | 85.46 | 86.48 | 484,523 | +1.22(+1.43%) |
Jun 27, 2016 | 86.23 | 86.71 | 83.80 | 85.26 | 835,702 | -1.51(-1.74%) |
Jun 24, 2016 | 86.82 | 88.61 | 86.33 | 86.77 | 812,353 | -2.73(-3.05%) |
Jun 23, 2016 | 88.45 | 89.51 | 88.40 | 89.51 | 480,086 | +1.71(+1.94%) |
Jun 22, 2016 | 88.98 | 89.10 | 87.80 | 87.80 | 458,044 | -1.26(-1.42%) |
Jun 21, 2016 | 89.13 | 89.42 | 88.82 | 89.06 | 368,323 | +0.24(+0.27%) |
Jun 20, 2016 | 88.29 | 89.69 | 87.41 | 88.82 | 423,646 | +1.49(+1.70%) |
Jun 17, 2016 | 86.73 | 88.08 | 86.73 | 87.34 | 944,347 | +0.30(+0.35%) |
Jun 16, 2016 | 86.70 | 87.53 | 85.97 | 87.03 | 565,404 | +0.00(+0.00%) |
Jun 15, 2016 | 86.35 | 87.78 | 85.92 | 87.03 | 620,823 | +1.89(+2.22%) |
Jun 14, 2016 | 85.53 | 86.06 | 84.42 | 85.14 | 434,921 | -0.26(-0.31%) |
Jun 13, 2016 | 84.87 | 86.18 | 84.87 | 85.40 | 486,542 | -0.13(-0.15%) |
Jun 10, 2016 | 86.71 | 86.92 | 85.43 | 85.53 | 430,618 | -2.20(-2.51%) |
Jun 09, 2016 | 87.64 | 88.07 | 87.05 | 87.73 | 276,176 | -0.02(-0.02%) |
Jun 08, 2016 | 87.28 | 88.12 | 87.18 | 87.75 | 217,366 | +0.34(+0.39%) |
Jun 07, 2016 | 86.84 | 87.76 | 86.14 | 87.40 | 344,209 | +0.15(+0.17%) |
Jun 06, 2016 | 86.49 | 87.53 | 85.55 | 87.25 | 545,303 | +0.66(+0.76%) |
Jun 03, 2016 | 86.13 | 87.15 | 84.17 | 86.60 | 506,611 | +0.08(+0.10%) |
Jun 02, 2016 | 85.71 | 86.51 | 85.23 | 86.51 | 633,028 | +0.82(+0.96%) |
Jun 01, 2016 | 84.54 | 85.72 | 83.74 | 85.69 | 603,666 | +1.15(+1.36%) |
May 31, 2016 | 85.93 | 85.94 | 84.08 | 84.54 | 664,217 | -1.20(-1.40%) |
May 27, 2016 | 85.15 | 85.74 | 85.74 | 85.74 | 258,914 | +0.52(+0.61%) |
May 26, 2016 | 85.13 | 86.08 | 84.91 | 85.22 | 415,145 | +0.00(+0.00%) |
May 25, 2016 | 84.98 | 85.65 | 84.31 | 85.22 | 282,719 | +0.07(+0.08%) |
May 24, 2016 | 84.17 | 85.55 | 83.95 | 85.15 | 649,929 | +1.03(+1.23%) |
May 23, 2016 | 85.04 | 86.10 | 84.08 | 84.12 | 308,684 | -0.78(-0.92%) |
May 20, 2016 | 83.88 | 85.53 | 83.28 | 84.90 | 672,010 | +1.44(+1.72%) |
May 19, 2016 | 82.60 | 84.10 | 82.28 | 83.46 | 553,596 | +0.99(+1.20%) |
May 18, 2016 | 83.19 | 84.64 | 81.74 | 82.47 | 807,948 | -0.74(-0.89%) |
May 17, 2016 | 83.64 | 84.67 | 82.82 | 83.20 | 556,338 | -0.36(-0.43%) |
May 16, 2016 | 83.20 | 83.98 | 82.92 | 83.57 | 566,315 | +0.32(+0.38%) |
May 13, 2016 | 84.55 | 85.16 | 83.07 | 83.25 | 592,298 | -1.61(-1.90%) |
May 12, 2016 | 85.28 | 85.74 | 84.39 | 84.86 | 1,124,139 | +0.29(+0.35%) |
May 11, 2016 | 85.49 | 85.86 | 84.50 | 84.56 | 630,482 | -2.20(-2.53%) |
May 10, 2016 | 86.62 | 87.49 | 86.09 | 86.76 | 522,734 | -0.17(-0.19%) |
May 09, 2016 | 86.35 | 87.30 | 85.84 | 86.93 | 370,360 | +0.58(+0.67%) |
May 06, 2016 | 85.84 | 86.50 | 85.33 | 86.35 | 485,369 | +0.23(+0.26%) |
May 05, 2016 | 87.70 | 87.99 | 86.03 | 86.12 | 416,739 | -1.91(-2.17%) |
May 04, 2016 | 88.31 | 88.74 | 87.39 | 88.03 | 405,338 | -0.40(-0.45%) |
May 03, 2016 | 89.85 | 90.33 | 88.22 | 88.43 | 549,991 | -1.62(-1.80%) |