Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.03 | 82.01 | 80.88 | 81.76 | 577,575 | +0.68(+0.84%) |
Jul 28, 2016 | 80.50 | 81.27 | 80.04 | 81.07 | 361,860 | +0.28(+0.35%) |
Jul 27, 2016 | 80.32 | 80.89 | 80.06 | 80.79 | 372,085 | +0.46(+0.57%) |
Jul 26, 2016 | 79.28 | 80.33 | 79.28 | 80.33 | 372,311 | +1.27(+1.60%) |
Jul 25, 2016 | 79.20 | 79.30 | 78.91 | 79.07 | 180,515 | -0.41(-0.52%) |
Jul 22, 2016 | 79.34 | 79.69 | 79.07 | 79.48 | 203,119 | +0.12(+0.15%) |
Jul 21, 2016 | 80.11 | 80.55 | 79.34 | 79.36 | 298,162 | -1.02(-1.27%) |
Jul 20, 2016 | 79.34 | 80.65 | 79.30 | 80.38 | 612,841 | +1.04(+1.31%) |
Jul 19, 2016 | 77.54 | 79.58 | 77.54 | 79.34 | 866,900 | +2.45(+3.19%) |
Jul 18, 2016 | 77.24 | 77.39 | 76.67 | 76.89 | 360,340 | -0.70(-0.90%) |
Jul 15, 2016 | 78.00 | 78.25 | 77.44 | 77.59 | 317,533 | -0.05(-0.07%) |
Jul 14, 2016 | 78.19 | 78.34 | 77.59 | 77.65 | 198,932 | +0.23(+0.29%) |
Jul 13, 2016 | 78.05 | 78.21 | 77.26 | 77.42 | 240,510 | -0.12(-0.15%) |
Jul 12, 2016 | 77.30 | 77.82 | 77.16 | 77.54 | 260,573 | +0.81(+1.05%) |
Jul 11, 2016 | 76.34 | 77.06 | 76.34 | 76.73 | 222,395 | +0.69(+0.91%) |
Jul 08, 2016 | 75.15 | 76.11 | 74.36 | 76.04 | 361,243 | +1.69(+2.27%) |
Jul 07, 2016 | 74.08 | 74.76 | 73.99 | 74.36 | 258,318 | +0.47(+0.64%) |
Jul 06, 2016 | 72.98 | 73.91 | 72.47 | 73.88 | 566,026 | +0.70(+0.95%) |
Jul 05, 2016 | 74.14 | 74.28 | 72.61 | 73.19 | 354,780 | -1.34(-1.80%) |
Jul 01, 2016 | 74.41 | 74.53 | 74.53 | 74.53 | 281,179 | +0.07(+0.10%) |
Jun 30, 2016 | 73.35 | 74.49 | 73.01 | 74.46 | 885,944 | +1.42(+1.95%) |
Jun 29, 2016 | 73.06 | 73.42 | 72.51 | 73.03 | 403,212 | +0.56(+0.78%) |
Jun 28, 2016 | 72.58 | 73.07 | 72.04 | 72.47 | 388,099 | +0.56(+0.78%) |
Jun 27, 2016 | 73.15 | 73.15 | 70.67 | 71.91 | 650,800 | -2.00(-2.71%) |
Jun 24, 2016 | 75.34 | 75.90 | 73.87 | 73.91 | 612,561 | -4.54(-5.79%) |
Jun 23, 2016 | 78.46 | 78.70 | 78.11 | 78.46 | 263,700 | +0.83(+1.06%) |
Jun 22, 2016 | 77.71 | 77.99 | 77.25 | 77.63 | 343,499 | +0.15(+0.20%) |
Jun 21, 2016 | 78.23 | 78.33 | 77.34 | 77.48 | 404,108 | -1.03(-1.32%) |
Jun 20, 2016 | 78.06 | 79.06 | 77.99 | 78.51 | 529,165 | +0.98(+1.26%) |
Jun 17, 2016 | 77.09 | 77.95 | 77.09 | 77.53 | 1,040,394 | +0.22(+0.28%) |
Jun 16, 2016 | 76.96 | 77.45 | 76.12 | 77.31 | 204,233 | -0.03(-0.04%) |
Jun 15, 2016 | 77.55 | 78.06 | 77.26 | 77.34 | 362,035 | +0.13(+0.16%) |
Jun 14, 2016 | 77.27 | 77.80 | 76.52 | 77.21 | 265,862 | -0.38(-0.49%) |
Jun 13, 2016 | 77.95 | 78.62 | 77.48 | 77.59 | 313,153 | -0.34(-0.44%) |
Jun 10, 2016 | 78.65 | 78.65 | 77.77 | 77.94 | 359,793 | -0.80(-1.01%) |
Jun 09, 2016 | 78.34 | 78.79 | 78.02 | 78.74 | 140,891 | -0.11(-0.14%) |
Jun 08, 2016 | 78.38 | 79.04 | 78.13 | 78.85 | 245,923 | +0.73(+0.93%) |
Jun 07, 2016 | 77.85 | 78.28 | 77.82 | 78.12 | 277,321 | +0.28(+0.36%) |
Jun 06, 2016 | 76.79 | 77.95 | 76.62 | 77.84 | 402,169 | +1.26(+1.65%) |
Jun 03, 2016 | 76.55 | 76.70 | 76.04 | 76.58 | 157,576 | -0.19(-0.25%) |
Jun 02, 2016 | 76.11 | 76.87 | 75.94 | 76.77 | 282,336 | +0.65(+0.86%) |
Jun 01, 2016 | 75.42 | 76.27 | 75.02 | 76.12 | 177,445 | +0.54(+0.71%) |
May 31, 2016 | 75.76 | 75.82 | 75.30 | 75.58 | 387,304 | -0.18(-0.24%) |
May 27, 2016 | 75.81 | 75.76 | 75.76 | 75.76 | 290,993 | +0.05(+0.06%) |
May 26, 2016 | 76.18 | 76.62 | 75.70 | 75.72 | 226,453 | -0.38(-0.50%) |
May 25, 2016 | 75.93 | 76.41 | 75.85 | 76.10 | 214,202 | +0.24(+0.31%) |
May 24, 2016 | 75.05 | 75.98 | 74.69 | 75.86 | 324,657 | +1.26(+1.69%) |
May 23, 2016 | 74.19 | 74.85 | 73.98 | 74.60 | 173,941 | +0.22(+0.29%) |
May 20, 2016 | 74.32 | 74.73 | 74.18 | 74.38 | 239,034 | +0.50(+0.68%) |
May 19, 2016 | 73.69 | 74.02 | 72.97 | 73.88 | 292,572 | -0.17(-0.23%) |
May 18, 2016 | 73.93 | 74.81 | 73.46 | 74.06 | 356,430 | -0.10(-0.13%) |
May 17, 2016 | 74.64 | 75.15 | 73.71 | 74.16 | 245,564 | -0.50(-0.67%) |
May 16, 2016 | 73.84 | 75.03 | 73.84 | 74.66 | 272,347 | +1.00(+1.35%) |
May 13, 2016 | 74.51 | 74.88 | 73.42 | 73.66 | 198,463 | -1.01(-1.35%) |
May 12, 2016 | 74.53 | 75.15 | 73.98 | 74.66 | 346,209 | +0.47(+0.64%) |
May 11, 2016 | 74.59 | 74.86 | 74.08 | 74.19 | 272,692 | -0.42(-0.56%) |
May 10, 2016 | 74.08 | 74.74 | 74.08 | 74.61 | 328,046 | +0.70(+0.94%) |
May 09, 2016 | 74.17 | 74.43 | 73.76 | 73.91 | 266,602 | -0.63(-0.85%) |
May 06, 2016 | 73.30 | 74.59 | 73.30 | 74.55 | 270,561 | +0.80(+1.08%) |
May 05, 2016 | 73.49 | 74.09 | 73.35 | 73.75 | 626,079 | +0.48(+0.66%) |
May 04, 2016 | 73.63 | 74.01 | 72.70 | 73.27 | 456,599 | -0.65(-0.88%) |
May 03, 2016 | 74.39 | 74.47 | 73.55 | 73.92 | 248,547 | -0.87(-1.16%) |