Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 80.09 | 82.57 | 80.03 | 81.89 | 742,630 | +1.71(+2.14%) |
Jul 28, 2016 | 79.56 | 80.74 | 78.36 | 80.18 | 692,537 | +0.02(+0.03%) |
Jul 27, 2016 | 81.43 | 81.48 | 79.62 | 80.16 | 1,228,034 | -1.54(-1.89%) |
Jul 26, 2016 | 82.26 | 82.26 | 81.36 | 81.70 | 431,226 | -0.53(-0.64%) |
Jul 25, 2016 | 82.54 | 82.98 | 81.52 | 82.23 | 437,144 | -0.23(-0.28%) |
Jul 22, 2016 | 81.68 | 83.11 | 81.68 | 82.46 | 419,132 | +0.80(+0.98%) |
Jul 21, 2016 | 81.92 | 82.09 | 81.29 | 81.65 | 523,624 | -0.23(-0.28%) |
Jul 20, 2016 | 81.96 | 82.33 | 81.63 | 81.89 | 626,340 | -0.07(-0.08%) |
Jul 19, 2016 | 81.27 | 81.99 | 80.84 | 81.96 | 438,960 | +0.74(+0.91%) |
Jul 18, 2016 | 81.60 | 82.71 | 81.19 | 81.21 | 352,412 | -0.17(-0.21%) |
Jul 15, 2016 | 82.34 | 83.50 | 81.06 | 81.38 | 1,085,369 | -0.55(-0.67%) |
Jul 14, 2016 | 83.84 | 83.84 | 81.74 | 81.93 | 731,629 | -1.51(-1.81%) |
Jul 13, 2016 | 83.44 | 83.83 | 83.16 | 83.44 | 545,642 | +0.24(+0.29%) |
Jul 12, 2016 | 82.72 | 83.21 | 81.87 | 83.20 | 889,186 | +0.50(+0.60%) |
Jul 11, 2016 | 83.05 | 83.48 | 82.13 | 82.70 | 1,036,023 | -0.10(-0.12%) |
Jul 08, 2016 | 83.36 | 84.06 | 82.45 | 82.80 | 1,005,388 | -0.37(-0.44%) |
Jul 07, 2016 | 83.79 | 84.00 | 82.34 | 83.17 | 598,124 | -0.90(-1.08%) |
Jul 06, 2016 | 83.64 | 84.33 | 83.38 | 84.07 | 709,430 | +0.28(+0.34%) |
Jul 05, 2016 | 82.26 | 83.82 | 82.26 | 83.79 | 658,060 | +1.51(+1.84%) |
Jul 01, 2016 | 82.01 | 82.28 | 82.28 | 82.28 | 771,062 | +0.71(+0.87%) |
Jun 30, 2016 | 80.77 | 81.59 | 80.16 | 81.57 | 1,748,469 | +0.84(+1.04%) |
Jun 29, 2016 | 80.75 | 81.78 | 80.53 | 80.72 | 1,182,255 | +0.50(+0.62%) |
Jun 28, 2016 | 79.18 | 80.25 | 78.70 | 80.23 | 842,570 | +1.33(+1.69%) |
Jun 27, 2016 | 77.14 | 79.13 | 77.11 | 78.89 | 889,168 | +1.38(+1.78%) |
Jun 24, 2016 | 77.08 | 78.82 | 76.72 | 77.51 | 1,492,915 | -0.94(-1.19%) |
Jun 23, 2016 | 78.79 | 78.98 | 78.28 | 78.45 | 563,112 | +0.28(+0.35%) |
Jun 22, 2016 | 78.22 | 78.66 | 77.74 | 78.17 | 528,615 | +0.16(+0.21%) |
Jun 21, 2016 | 77.82 | 78.41 | 77.82 | 78.01 | 325,208 | +0.21(+0.28%) |
Jun 20, 2016 | 78.33 | 79.09 | 77.71 | 77.80 | 459,645 | -0.15(-0.20%) |
Jun 17, 2016 | 78.39 | 78.56 | 77.47 | 77.95 | 746,696 | -0.38(-0.48%) |
Jun 16, 2016 | 77.57 | 78.62 | 77.57 | 78.32 | 580,643 | +0.62(+0.80%) |
Jun 15, 2016 | 76.81 | 78.06 | 76.70 | 77.70 | 853,653 | +0.98(+1.28%) |
Jun 14, 2016 | 77.01 | 77.33 | 76.35 | 76.72 | 421,807 | -0.21(-0.28%) |
Jun 13, 2016 | 75.40 | 77.40 | 75.32 | 76.94 | 732,696 | +1.70(+2.26%) |
Jun 10, 2016 | 75.00 | 75.53 | 74.79 | 75.23 | 649,714 | -0.26(-0.35%) |
Jun 09, 2016 | 75.28 | 75.69 | 75.00 | 75.50 | 913,656 | +0.26(+0.35%) |
Jun 08, 2016 | 75.38 | 76.08 | 74.69 | 75.23 | 959,201 | -0.04(-0.05%) |
Jun 07, 2016 | 75.36 | 75.86 | 75.01 | 75.27 | 743,184 | +0.03(+0.04%) |
Jun 06, 2016 | 76.61 | 77.11 | 74.40 | 75.24 | 928,119 | -1.61(-2.09%) |
Jun 03, 2016 | 78.74 | 78.95 | 76.35 | 76.85 | 1,147,965 | -1.26(-1.62%) |
Jun 02, 2016 | 78.52 | 78.80 | 77.81 | 78.12 | 747,280 | -0.66(-0.84%) |
Jun 01, 2016 | 78.46 | 78.82 | 78.13 | 78.78 | 707,648 | -0.18(-0.22%) |
May 31, 2016 | 78.54 | 79.13 | 77.76 | 78.95 | 834,690 | +0.49(+0.63%) |
May 27, 2016 | 77.50 | 78.46 | 78.46 | 78.46 | 471,690 | +1.10(+1.43%) |
May 26, 2016 | 77.43 | 77.96 | 77.00 | 77.36 | 810,533 | -0.22(-0.29%) |
May 25, 2016 | 77.95 | 77.95 | 76.79 | 77.58 | 628,954 | -0.25(-0.33%) |
May 24, 2016 | 76.72 | 78.06 | 76.72 | 77.83 | 661,906 | +1.62(+2.12%) |
May 23, 2016 | 77.01 | 77.01 | 75.98 | 76.22 | 323,854 | -0.44(-0.58%) |
May 20, 2016 | 76.35 | 77.19 | 75.92 | 76.66 | 524,792 | +0.70(+0.92%) |
May 19, 2016 | 75.56 | 76.17 | 75.27 | 75.96 | 363,753 | -0.37(-0.48%) |
May 18, 2016 | 77.27 | 77.56 | 75.86 | 76.33 | 868,806 | -1.20(-1.54%) |
May 17, 2016 | 79.21 | 79.28 | 76.86 | 77.53 | 535,417 | -1.94(-2.44%) |
May 16, 2016 | 78.75 | 79.77 | 78.45 | 79.47 | 567,622 | +0.72(+0.92%) |
May 13, 2016 | 78.20 | 78.81 | 77.60 | 78.75 | 697,616 | +0.65(+0.83%) |
May 12, 2016 | 77.35 | 78.25 | 76.56 | 78.09 | 739,094 | +0.91(+1.18%) |
May 11, 2016 | 78.87 | 78.87 | 77.11 | 77.18 | 641,062 | -1.63(-2.07%) |
May 10, 2016 | 79.02 | 79.62 | 78.39 | 78.81 | 522,700 | +0.14(+0.18%) |
May 09, 2016 | 78.51 | 78.93 | 78.10 | 78.68 | 571,301 | +0.41(+0.52%) |
May 06, 2016 | 77.03 | 78.29 | 76.25 | 78.27 | 603,261 | +1.17(+1.52%) |
May 05, 2016 | 75.76 | 77.25 | 75.46 | 77.10 | 621,291 | +1.07(+1.40%) |
May 04, 2016 | 74.22 | 76.26 | 73.48 | 76.03 | 456,071 | +1.33(+1.79%) |
May 03, 2016 | 74.51 | 74.98 | 74.05 | 74.70 | 611,662 | +0.02(+0.03%) |