Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.06 | 81.17 | 80.38 | 81.03 | 505,297 | +0.11(+0.13%) |
Jul 28, 2016 | 81.20 | 81.40 | 80.32 | 80.93 | 367,945 | -0.41(-0.50%) |
Jul 27, 2016 | 81.37 | 81.53 | 80.91 | 81.33 | 420,887 | +0.19(+0.24%) |
Jul 26, 2016 | 80.31 | 81.20 | 80.31 | 81.14 | 256,222 | +0.76(+0.95%) |
Jul 25, 2016 | 79.71 | 80.49 | 79.46 | 80.38 | 428,059 | +0.40(+0.50%) |
Jul 22, 2016 | 79.68 | 80.18 | 79.38 | 79.98 | 198,699 | +0.59(+0.74%) |
Jul 21, 2016 | 79.99 | 79.99 | 79.23 | 79.39 | 125,898 | -0.55(-0.69%) |
Jul 20, 2016 | 80.07 | 80.42 | 79.65 | 79.95 | 217,125 | +0.29(+0.36%) |
Jul 19, 2016 | 79.48 | 79.66 | 79.21 | 79.66 | 168,585 | +0.23(+0.29%) |
Jul 18, 2016 | 79.81 | 79.87 | 78.77 | 79.43 | 167,242 | -0.29(-0.36%) |
Jul 15, 2016 | 80.00 | 80.80 | 79.65 | 79.72 | 210,128 | -0.28(-0.35%) |
Jul 14, 2016 | 80.53 | 80.55 | 79.78 | 80.00 | 313,304 | -0.29(-0.36%) |
Jul 13, 2016 | 80.55 | 80.89 | 80.22 | 80.29 | 164,087 | +0.22(+0.27%) |
Jul 12, 2016 | 80.74 | 80.83 | 80.06 | 80.07 | 254,940 | -0.17(-0.21%) |
Jul 11, 2016 | 80.10 | 80.39 | 79.90 | 80.25 | 301,927 | +0.54(+0.67%) |
Jul 08, 2016 | 79.00 | 80.01 | 78.81 | 79.71 | 359,040 | +0.90(+1.14%) |
Jul 07, 2016 | 79.36 | 79.36 | 78.39 | 78.81 | 236,593 | -0.41(-0.52%) |
Jul 05, 2016 | 78.99 | 79.43 | 78.92 | 79.22 | 278,450 | +0.02(+0.02%) |
Jul 01, 2016 | 79.05 | 79.20 | 79.20 | 79.20 | 304,860 | -0.04(-0.05%) |
Jun 30, 2016 | 77.83 | 79.24 | 77.83 | 79.24 | 585,366 | +1.71(+2.20%) |
Jun 29, 2016 | 77.22 | 77.86 | 76.94 | 77.53 | 400,341 | +0.83(+1.08%) |
Jun 28, 2016 | 74.82 | 76.79 | 74.59 | 76.70 | 621,452 | +2.21(+2.96%) |
Jun 27, 2016 | 75.02 | 75.27 | 74.27 | 74.50 | 654,433 | -1.06(-1.41%) |
Jun 24, 2016 | 73.89 | 76.65 | 73.54 | 75.56 | 937,478 | -1.04(-1.36%) |
Jun 23, 2016 | 76.43 | 76.71 | 75.82 | 76.60 | 379,001 | +0.90(+1.19%) |
Jun 22, 2016 | 76.00 | 76.14 | 75.58 | 75.71 | 338,414 | -0.09(-0.12%) |
Jun 21, 2016 | 76.07 | 76.29 | 75.68 | 75.80 | 260,560 | -0.15(-0.20%) |
Jun 20, 2016 | 75.76 | 76.20 | 75.76 | 75.95 | 269,918 | +1.05(+1.41%) |
Jun 17, 2016 | 75.85 | 76.10 | 74.54 | 74.90 | 633,146 | -1.22(-1.60%) |
Jun 16, 2016 | 75.93 | 76.20 | 75.47 | 76.11 | 290,989 | -0.08(-0.11%) |
Jun 15, 2016 | 76.91 | 77.13 | 76.13 | 76.20 | 431,191 | -0.71(-0.92%) |
Jun 14, 2016 | 75.91 | 76.97 | 75.91 | 76.90 | 308,576 | +0.84(+1.11%) |
Jun 13, 2016 | 76.42 | 77.20 | 76.00 | 76.06 | 676,765 | -0.68(-0.89%) |
Jun 10, 2016 | 77.73 | 77.73 | 76.60 | 76.74 | 501,828 | -1.14(-1.47%) |
Jun 09, 2016 | 77.47 | 77.96 | 77.15 | 77.88 | 175,217 | +0.31(+0.40%) |
Jun 08, 2016 | 77.21 | 77.72 | 77.10 | 77.58 | 141,818 | +0.39(+0.51%) |
Jun 07, 2016 | 77.19 | 77.37 | 76.90 | 77.19 | 226,617 | +0.02(+0.02%) |
Jun 06, 2016 | 77.22 | 77.29 | 76.79 | 77.17 | 197,722 | +0.16(+0.21%) |
Jun 03, 2016 | 77.33 | 77.33 | 76.40 | 77.00 | 240,077 | -0.42(-0.54%) |
Jun 02, 2016 | 76.42 | 77.42 | 76.20 | 77.42 | 320,993 | +0.65(+0.85%) |
Jun 01, 2016 | 76.09 | 76.88 | 75.98 | 76.77 | 311,090 | +0.11(+0.14%) |
May 31, 2016 | 76.79 | 77.00 | 76.12 | 76.66 | 421,600 | +0.08(+0.11%) |
May 27, 2016 | 75.96 | 76.58 | 76.58 | 76.58 | 287,018 | +0.77(+1.02%) |
May 26, 2016 | 75.90 | 76.18 | 75.39 | 75.81 | 351,651 | -0.13(-0.17%) |
May 25, 2016 | 76.68 | 76.68 | 75.80 | 75.93 | 299,952 | -0.35(-0.45%) |
May 24, 2016 | 74.99 | 76.41 | 74.99 | 76.28 | 387,478 | +1.63(+2.19%) |
May 23, 2016 | 75.23 | 75.41 | 74.47 | 74.64 | 485,512 | -0.52(-0.69%) |
May 20, 2016 | 75.41 | 75.59 | 74.91 | 75.16 | 480,598 | +0.19(+0.25%) |
May 19, 2016 | 75.47 | 75.77 | 74.17 | 74.97 | 440,268 | -0.65(-0.86%) |
May 18, 2016 | 75.62 | 76.16 | 75.05 | 75.62 | 498,325 | -0.23(-0.30%) |
May 17, 2016 | 76.51 | 77.01 | 75.65 | 75.85 | 369,670 | -0.81(-1.05%) |
May 16, 2016 | 75.88 | 77.17 | 75.82 | 76.65 | 390,728 | +0.92(+1.22%) |
May 13, 2016 | 76.05 | 76.43 | 75.31 | 75.73 | 373,412 | -0.67(-0.88%) |
May 12, 2016 | 76.10 | 76.54 | 75.77 | 76.40 | 333,577 | +0.76(+1.00%) |
May 11, 2016 | 76.55 | 76.81 | 75.56 | 75.64 | 752,144 | -1.05(-1.37%) |
May 10, 2016 | 76.17 | 76.82 | 76.17 | 76.69 | 221,384 | +0.59(+0.77%) |
May 09, 2016 | 75.59 | 76.47 | 74.74 | 76.10 | 384,644 | +0.45(+0.60%) |
May 06, 2016 | 74.83 | 75.84 | 74.41 | 75.65 | 398,469 | +0.71(+0.95%) |
May 05, 2016 | 75.44 | 75.91 | 74.89 | 74.93 | 557,917 | -0.24(-0.32%) |
May 04, 2016 | 72.83 | 76.12 | 72.79 | 75.18 | 750,101 | +1.48(+2.00%) |
May 03, 2016 | 73.81 | 74.83 | 73.01 | 73.70 | 514,478 | -0.81(-1.09%) |