Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.89 | 82.65 | 80.97 | 82.12 | 57,695 | +0.39(+0.48%) |
Jul 28, 2016 | 82.30 | 82.40 | 81.05 | 81.73 | 75,679 | -0.64(-0.77%) |
Jul 27, 2016 | 81.59 | 82.41 | 81.42 | 82.37 | 57,953 | +0.77(+0.94%) |
Jul 26, 2016 | 79.55 | 81.68 | 79.54 | 81.60 | 131,550 | +2.15(+2.70%) |
Jul 25, 2016 | 79.82 | 80.74 | 79.05 | 79.46 | 47,546 | -0.55(-0.68%) |
Jul 22, 2016 | 79.61 | 80.69 | 79.44 | 80.00 | 37,418 | +0.33(+0.42%) |
Jul 21, 2016 | 80.83 | 80.89 | 79.27 | 79.67 | 44,259 | -1.15(-1.42%) |
Jul 20, 2016 | 80.76 | 80.98 | 79.35 | 80.81 | 80,396 | +0.47(+0.59%) |
Jul 19, 2016 | 80.71 | 82.37 | 80.25 | 80.34 | 123,718 | -0.31(-0.39%) |
Jul 18, 2016 | 81.49 | 81.86 | 80.56 | 80.66 | 42,866 | -0.67(-0.82%) |
Jul 15, 2016 | 81.15 | 81.74 | 80.00 | 81.32 | 32,358 | +0.70(+0.87%) |
Jul 14, 2016 | 80.75 | 81.15 | 80.18 | 80.62 | 25,827 | +0.51(+0.63%) |
Jul 13, 2016 | 80.40 | 80.56 | 79.93 | 80.11 | 39,346 | +0.22(+0.28%) |
Jul 12, 2016 | 79.54 | 80.45 | 79.43 | 79.89 | 31,636 | +0.58(+0.73%) |
Jul 11, 2016 | 78.52 | 79.53 | 78.35 | 79.31 | 47,909 | +1.24(+1.59%) |
Jul 08, 2016 | 77.26 | 78.48 | 76.74 | 78.07 | 56,930 | +1.42(+1.86%) |
Jul 07, 2016 | 77.02 | 77.58 | 75.82 | 76.64 | 47,841 | -0.05(-0.06%) |
Jul 06, 2016 | 76.34 | 77.19 | 75.59 | 76.69 | 32,291 | +0.17(+0.22%) |
Jul 05, 2016 | 77.04 | 77.04 | 76.24 | 76.52 | 57,316 | -0.72(-0.93%) |
Jul 01, 2016 | 76.21 | 77.25 | 77.25 | 77.25 | 58,718 | +0.83(+1.09%) |
Jun 30, 2016 | 74.00 | 76.42 | 73.68 | 76.41 | 73,454 | +2.50(+3.38%) |
Jun 29, 2016 | 74.65 | 75.35 | 73.73 | 73.92 | 99,076 | +0.08(+0.11%) |
Jun 28, 2016 | 74.79 | 74.91 | 73.63 | 73.83 | 71,315 | -0.10(-0.14%) |
Jun 27, 2016 | 74.38 | 74.39 | 73.58 | 73.93 | 91,494 | -0.89(-1.19%) |
Jun 24, 2016 | 76.14 | 76.99 | 74.72 | 74.82 | 90,649 | -4.09(-5.18%) |
Jun 23, 2016 | 78.60 | 79.21 | 78.05 | 78.91 | 56,086 | +1.22(+1.57%) |
Jun 22, 2016 | 78.40 | 79.14 | 77.66 | 77.69 | 52,440 | -0.82(-1.05%) |
Jun 21, 2016 | 80.14 | 80.39 | 78.29 | 78.51 | 53,013 | -1.56(-1.95%) |
Jun 20, 2016 | 80.54 | 81.51 | 80.05 | 80.07 | 90,190 | +0.62(+0.78%) |
Jun 17, 2016 | 80.27 | 80.93 | 79.14 | 79.46 | 245,476 | -1.36(-1.68%) |
Jun 16, 2016 | 80.45 | 80.89 | 79.55 | 80.81 | 45,643 | +0.19(+0.24%) |
Jun 15, 2016 | 81.14 | 81.30 | 80.46 | 80.62 | 75,977 | -0.12(-0.15%) |
Jun 14, 2016 | 80.64 | 81.42 | 80.58 | 80.74 | 74,138 | -0.27(-0.33%) |
Jun 13, 2016 | 81.37 | 82.50 | 80.81 | 81.01 | 85,442 | -0.33(-0.41%) |
Jun 10, 2016 | 81.14 | 82.34 | 80.44 | 81.34 | 71,247 | -0.41(-0.50%) |
Jun 09, 2016 | 81.38 | 82.18 | 81.06 | 81.75 | 90,408 | +0.19(+0.23%) |
Jun 08, 2016 | 80.93 | 82.57 | 80.37 | 81.56 | 83,767 | +0.66(+0.81%) |
Jun 07, 2016 | 80.83 | 81.52 | 80.30 | 80.91 | 113,032 | +0.36(+0.45%) |
Jun 06, 2016 | 79.74 | 81.26 | 79.44 | 80.55 | 48,156 | +0.95(+1.20%) |
Jun 03, 2016 | 80.45 | 80.45 | 79.33 | 79.59 | 49,492 | -0.68(-0.84%) |
Jun 02, 2016 | 80.16 | 80.50 | 79.29 | 80.27 | 56,738 | +0.17(+0.21%) |
Jun 01, 2016 | 79.76 | 80.49 | 79.17 | 80.10 | 68,874 | -0.05(-0.06%) |
May 31, 2016 | 79.81 | 80.65 | 79.22 | 80.15 | 71,915 | +0.49(+0.62%) |
May 27, 2016 | 79.06 | 79.66 | 79.66 | 79.66 | 36,766 | +0.78(+0.98%) |
May 26, 2016 | 79.16 | 79.67 | 78.88 | 78.88 | 47,947 | -0.10(-0.13%) |
May 25, 2016 | 78.75 | 79.59 | 78.73 | 78.98 | 67,038 | +0.56(+0.72%) |
May 24, 2016 | 76.82 | 79.19 | 75.46 | 78.42 | 74,348 | +2.16(+2.84%) |
May 23, 2016 | 75.60 | 76.47 | 75.28 | 76.26 | 105,182 | +0.71(+0.94%) |
May 20, 2016 | 74.44 | 75.58 | 74.25 | 75.54 | 99,822 | +1.25(+1.68%) |
May 19, 2016 | 74.91 | 75.97 | 73.78 | 74.30 | 97,151 | -1.15(-1.52%) |
May 18, 2016 | 75.18 | 75.92 | 74.54 | 75.44 | 58,063 | -0.10(-0.13%) |
May 17, 2016 | 76.25 | 77.05 | 75.19 | 75.54 | 124,430 | -0.93(-1.22%) |
May 16, 2016 | 75.45 | 76.88 | 75.45 | 76.48 | 74,455 | +0.84(+1.11%) |
May 13, 2016 | 74.81 | 75.88 | 74.40 | 75.64 | 56,708 | +0.42(+0.55%) |
May 12, 2016 | 75.56 | 76.04 | 74.64 | 75.22 | 41,076 | -0.09(-0.12%) |
May 11, 2016 | 75.12 | 77.00 | 75.12 | 75.31 | 61,486 | +0.24(+0.32%) |
May 10, 2016 | 73.98 | 75.42 | 73.98 | 75.07 | 47,883 | +1.19(+1.61%) |
May 09, 2016 | 74.26 | 74.27 | 73.56 | 73.88 | 83,980 | -0.63(-0.84%) |
May 06, 2016 | 73.72 | 74.69 | 73.55 | 74.51 | 53,718 | +0.56(+0.76%) |
May 05, 2016 | 73.28 | 74.08 | 73.11 | 73.94 | 123,003 | +0.66(+0.90%) |
May 04, 2016 | 73.04 | 73.65 | 72.07 | 73.29 | 89,530 | +0.11(+0.15%) |
May 03, 2016 | 72.26 | 73.85 | 70.63 | 73.18 | 100,554 | +0.51(+0.70%) |