Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 82.03 | 82.79 | 81.11 | 82.26 | 57,595 | +0.39(+0.48%) |
Jul 28, 2016 | 82.45 | 82.54 | 81.20 | 81.87 | 75,548 | -0.64(-0.77%) |
Jul 27, 2016 | 81.73 | 82.56 | 81.56 | 82.51 | 57,853 | +0.77(+0.94%) |
Jul 26, 2016 | 79.69 | 81.83 | 79.68 | 81.74 | 131,322 | +2.15(+2.70%) |
Jul 25, 2016 | 79.95 | 80.88 | 79.19 | 79.59 | 47,464 | -0.55(-0.68%) |
Jul 22, 2016 | 79.75 | 80.83 | 79.57 | 80.14 | 37,353 | +0.33(+0.42%) |
Jul 21, 2016 | 80.97 | 81.03 | 79.41 | 79.81 | 44,182 | -1.15(-1.42%) |
Jul 20, 2016 | 80.90 | 81.12 | 79.49 | 80.95 | 80,257 | +0.47(+0.59%) |
Jul 19, 2016 | 80.85 | 82.51 | 80.39 | 80.48 | 123,504 | -0.31(-0.39%) |
Jul 18, 2016 | 81.63 | 82.00 | 80.70 | 80.80 | 42,792 | -0.67(-0.82%) |
Jul 15, 2016 | 81.29 | 81.88 | 80.14 | 81.46 | 32,302 | +0.70(+0.87%) |
Jul 14, 2016 | 80.89 | 81.29 | 80.32 | 80.76 | 25,782 | +0.51(+0.63%) |
Jul 13, 2016 | 80.54 | 80.70 | 80.07 | 80.25 | 39,278 | +0.22(+0.28%) |
Jul 12, 2016 | 79.68 | 80.59 | 79.57 | 80.03 | 31,581 | +0.58(+0.73%) |
Jul 11, 2016 | 78.66 | 79.67 | 78.48 | 79.44 | 47,826 | +1.24(+1.59%) |
Jul 08, 2016 | 77.40 | 78.62 | 76.87 | 78.20 | 56,832 | +1.43(+1.86%) |
Jul 07, 2016 | 77.16 | 77.71 | 75.95 | 76.78 | 47,758 | -0.05(-0.06%) |
Jul 06, 2016 | 76.47 | 77.32 | 75.72 | 76.82 | 32,235 | +0.17(+0.22%) |
Jul 05, 2016 | 77.18 | 77.18 | 76.37 | 76.66 | 57,217 | -0.72(-0.93%) |
Jul 01, 2016 | 76.34 | 77.38 | 77.38 | 77.38 | 58,616 | +0.83(+1.09%) |
Jun 30, 2016 | 74.13 | 76.55 | 73.81 | 76.55 | 73,327 | +2.50(+3.38%) |
Jun 29, 2016 | 74.78 | 75.48 | 73.86 | 74.04 | 98,905 | +0.08(+0.11%) |
Jun 28, 2016 | 74.92 | 75.04 | 73.76 | 73.96 | 71,192 | -0.10(-0.14%) |
Jun 27, 2016 | 74.51 | 74.52 | 73.71 | 74.06 | 91,335 | -0.89(-1.19%) |
Jun 24, 2016 | 76.27 | 77.12 | 74.85 | 74.95 | 90,492 | -4.09(-5.18%) |
Jun 23, 2016 | 78.73 | 79.34 | 78.18 | 79.05 | 55,988 | +1.22(+1.57%) |
Jun 22, 2016 | 78.54 | 79.28 | 77.80 | 77.82 | 52,350 | -0.82(-1.05%) |
Jun 21, 2016 | 80.28 | 80.53 | 78.43 | 78.65 | 52,922 | -1.57(-1.95%) |
Jun 20, 2016 | 80.68 | 81.65 | 80.19 | 80.21 | 90,034 | +0.62(+0.78%) |
Jun 17, 2016 | 80.41 | 81.07 | 79.28 | 79.59 | 245,051 | -1.36(-1.68%) |
Jun 16, 2016 | 80.59 | 81.03 | 79.69 | 80.95 | 45,564 | +0.19(+0.24%) |
Jun 15, 2016 | 81.28 | 81.44 | 80.60 | 80.76 | 75,846 | -0.12(-0.15%) |
Jun 14, 2016 | 80.78 | 81.57 | 80.72 | 80.88 | 74,010 | -0.27(-0.33%) |
Jun 13, 2016 | 81.51 | 82.65 | 80.95 | 81.15 | 85,295 | -0.33(-0.41%) |
Jun 10, 2016 | 81.28 | 82.48 | 80.58 | 81.48 | 71,124 | -0.41(-0.50%) |
Jun 09, 2016 | 81.52 | 82.33 | 81.20 | 81.89 | 90,252 | +0.19(+0.23%) |
Jun 08, 2016 | 81.07 | 82.71 | 80.51 | 81.70 | 83,622 | +0.66(+0.81%) |
Jun 07, 2016 | 80.97 | 81.66 | 80.44 | 81.05 | 112,837 | +0.36(+0.45%) |
Jun 06, 2016 | 79.88 | 81.40 | 79.57 | 80.69 | 48,073 | +0.95(+1.20%) |
Jun 03, 2016 | 80.59 | 80.59 | 79.46 | 79.73 | 49,407 | -0.68(-0.84%) |
Jun 02, 2016 | 80.30 | 80.64 | 79.43 | 80.41 | 56,639 | +0.17(+0.21%) |
Jun 01, 2016 | 79.90 | 80.63 | 79.31 | 80.24 | 68,755 | -0.05(-0.06%) |
May 31, 2016 | 79.94 | 80.79 | 79.36 | 80.29 | 71,790 | +0.49(+0.62%) |
May 27, 2016 | 79.19 | 79.80 | 79.80 | 79.80 | 36,702 | +0.78(+0.98%) |
May 26, 2016 | 79.30 | 79.81 | 79.02 | 79.02 | 47,864 | -0.10(-0.13%) |
May 25, 2016 | 78.89 | 79.73 | 78.87 | 79.12 | 66,922 | +0.57(+0.72%) |
May 24, 2016 | 76.95 | 79.32 | 75.59 | 78.56 | 74,219 | +2.17(+2.84%) |
May 23, 2016 | 75.73 | 76.60 | 75.42 | 76.39 | 105,000 | +0.71(+0.94%) |
May 20, 2016 | 74.57 | 75.71 | 74.38 | 75.67 | 99,650 | +1.25(+1.68%) |
May 19, 2016 | 75.04 | 76.10 | 73.91 | 74.42 | 96,983 | -1.15(-1.52%) |
May 18, 2016 | 75.31 | 76.05 | 74.66 | 75.57 | 57,963 | -0.10(-0.13%) |
May 17, 2016 | 76.38 | 77.18 | 75.32 | 75.67 | 124,215 | -0.94(-1.22%) |
May 16, 2016 | 75.58 | 77.02 | 75.58 | 76.61 | 74,326 | +0.84(+1.11%) |
May 13, 2016 | 74.94 | 76.01 | 74.53 | 75.77 | 56,610 | +0.42(+0.55%) |
May 12, 2016 | 75.69 | 76.17 | 74.77 | 75.35 | 41,005 | -0.09(-0.12%) |
May 11, 2016 | 75.25 | 77.13 | 75.25 | 75.44 | 61,379 | +0.24(+0.32%) |
May 10, 2016 | 74.11 | 75.55 | 74.11 | 75.20 | 47,801 | +1.19(+1.61%) |
May 09, 2016 | 74.39 | 74.40 | 73.68 | 74.01 | 83,835 | -0.63(-0.84%) |
May 06, 2016 | 73.85 | 74.82 | 73.67 | 74.64 | 53,625 | +0.57(+0.76%) |
May 05, 2016 | 73.40 | 74.21 | 73.24 | 74.07 | 122,790 | +0.66(+0.90%) |
May 04, 2016 | 73.16 | 73.77 | 72.19 | 73.41 | 89,375 | +0.11(+0.15%) |
May 03, 2016 | 72.39 | 73.98 | 70.75 | 73.30 | 100,380 | +0.51(+0.70%) |