Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.90 | 85.68 | 80.82 | 85.20 | 189,842 | +2.64(+3.20%) |
Jul 28, 2016 | 79.14 | 83.46 | 77.88 | 82.56 | 205,778 | +3.42(+4.32%) |
Jul 27, 2016 | 78.72 | 87.54 | 77.40 | 79.14 | 568,067 | +0.06(+0.08%) |
Jul 26, 2016 | 78.90 | 80.22 | 76.98 | 79.08 | 117,384 | +0.12(+0.15%) |
Jul 25, 2016 | 79.56 | 80.70 | 77.46 | 78.96 | 106,938 | -1.62(-2.01%) |
Jul 22, 2016 | 79.98 | 81.18 | 78.36 | 80.58 | 109,820 | +0.72(+0.90%) |
Jul 21, 2016 | 81.66 | 84.36 | 79.53 | 79.86 | 103,918 | -1.74(-2.13%) |
Jul 20, 2016 | 79.56 | 82.50 | 76.44 | 81.60 | 132,616 | +1.92(+2.41%) |
Jul 19, 2016 | 82.02 | 82.20 | 79.08 | 79.68 | 105,780 | -2.52(-3.07%) |
Jul 18, 2016 | 81.54 | 83.28 | 80.64 | 82.20 | 79,839 | +0.06(+0.07%) |
Jul 15, 2016 | 82.44 | 83.94 | 81.60 | 82.14 | 103,807 | +0.24(+0.29%) |
Jul 14, 2016 | 81.96 | 84.60 | 80.46 | 81.90 | 163,551 | -0.06(-0.07%) |
Jul 13, 2016 | 87.18 | 87.18 | 81.48 | 81.96 | 113,457 | -4.98(-5.73%) |
Jul 12, 2016 | 84.54 | 88.02 | 84.12 | 86.94 | 175,360 | +4.80(+5.84%) |
Jul 11, 2016 | 84.60 | 87.06 | 81.48 | 82.14 | 111,288 | -1.92(-2.28%) |
Jul 08, 2016 | 81.90 | 84.48 | 79.68 | 84.06 | 117,078 | +4.38(+5.50%) |
Jul 07, 2016 | 80.22 | 83.64 | 78.60 | 79.68 | 97,481 | +0.12(+0.15%) |
Jul 06, 2016 | 78.72 | 80.40 | 78.72 | 79.56 | 107,832 | -0.12(-0.15%) |
Jul 05, 2016 | 83.10 | 83.40 | 77.46 | 79.68 | 107,823 | -5.52(-6.48%) |
Jul 01, 2016 | 79.20 | 85.20 | 85.20 | 85.20 | 176,416 | +6.00(+7.58%) |
Jun 30, 2016 | 79.50 | 79.50 | 76.47 | 79.20 | 192,817 | -0.12(-0.15%) |
Jun 29, 2016 | 78.90 | 81.00 | 78.00 | 79.32 | 133,791 | +1.98(+2.56%) |
Jun 28, 2016 | 74.58 | 77.76 | 74.16 | 77.34 | 137,093 | +5.22(+7.24%) |
Jun 27, 2016 | 75.60 | 76.14 | 71.52 | 72.12 | 118,561 | -5.16(-6.68%) |
Jun 24, 2016 | 76.80 | 80.34 | 82.92 | 77.28 | 369,190 | -5.64(-6.80%) |
Jun 23, 2016 | 81.00 | 83.94 | 80.58 | 82.92 | 127,328 | +3.60(+4.54%) |
Jun 22, 2016 | 80.88 | 81.54 | 78.48 | 79.32 | 97,688 | -1.02(-1.27%) |
Jun 21, 2016 | 78.12 | 80.40 | 76.14 | 80.34 | 117,896 | +2.04(+2.61%) |
Jun 20, 2016 | 78.90 | 80.64 | 77.70 | 78.30 | 102,542 | +1.20(+1.56%) |
Jun 17, 2016 | 76.56 | 78.36 | 76.14 | 77.10 | 154,155 | +1.20(+1.58%) |
Jun 16, 2016 | 74.82 | 77.64 | 74.04 | 75.90 | 156,986 | -0.12(-0.16%) |
Jun 15, 2016 | 75.96 | 78.84 | 75.00 | 76.02 | 81,561 | +0.00(+0.00%) |
Jun 14, 2016 | 75.18 | 77.40 | 73.83 | 76.02 | 99,462 | +0.30(+0.40%) |
Jun 13, 2016 | 75.60 | 77.16 | 74.40 | 75.72 | 93,108 | -0.48(-0.63%) |
Jun 10, 2016 | 77.34 | 80.76 | 76.08 | 76.20 | 109,692 | -2.22(-2.83%) |
Jun 09, 2016 | 77.88 | 78.69 | 76.50 | 78.42 | 107,482 | -0.84(-1.06%) |
Jun 08, 2016 | 78.48 | 81.90 | 78.06 | 79.26 | 188,341 | +2.40(+3.12%) |
Jun 07, 2016 | 75.96 | 77.94 | 75.30 | 76.86 | 166,550 | +1.68(+2.23%) |
Jun 06, 2016 | 72.60 | 75.60 | 71.70 | 75.18 | 193,475 | +3.48(+4.85%) |
Jun 03, 2016 | 69.60 | 72.48 | 68.94 | 71.70 | 122,729 | +1.68(+2.40%) |
Jun 02, 2016 | 69.24 | 70.26 | 68.04 | 70.02 | 97,747 | +0.06(+0.09%) |
Jun 01, 2016 | 69.54 | 70.74 | 68.88 | 69.96 | 140,536 | -0.60(-0.85%) |
May 31, 2016 | 71.10 | 73.32 | 69.78 | 70.56 | 119,094 | -0.06(-0.08%) |
May 27, 2016 | 70.26 | 70.62 | 70.62 | 70.62 | 117,783 | +0.36(+0.51%) |
May 26, 2016 | 76.74 | 78.54 | 69.00 | 70.26 | 164,043 | -5.94(-7.80%) |
May 25, 2016 | 73.50 | 79.20 | 73.32 | 76.20 | 263,654 | +3.48(+4.79%) |
May 24, 2016 | 70.86 | 73.23 | 70.08 | 72.72 | 176,684 | +2.28(+3.24%) |
May 23, 2016 | 70.20 | 72.30 | 69.42 | 70.44 | 134,580 | -0.42(-0.59%) |
May 20, 2016 | 66.90 | 71.40 | 66.78 | 70.86 | 105,591 | +4.50(+6.78%) |
May 19, 2016 | 66.66 | 68.16 | 65.10 | 66.36 | 86,769 | -1.44(-2.12%) |
May 18, 2016 | 66.36 | 69.84 | 66.36 | 67.80 | 143,908 | +0.60(+0.89%) |
May 17, 2016 | 66.06 | 69.96 | 65.46 | 67.20 | 142,078 | +1.26(+1.91%) |
May 16, 2016 | 66.78 | 67.86 | 64.98 | 65.94 | 116,103 | +0.12(+0.18%) |
May 13, 2016 | 66.12 | 67.74 | 65.40 | 65.82 | 194,334 | -0.78(-1.17%) |
May 12, 2016 | 68.10 | 68.64 | 65.79 | 66.60 | 134,784 | -0.90(-1.33%) |
May 11, 2016 | 66.36 | 68.52 | 65.88 | 67.50 | 147,795 | +1.14(+1.72%) |
May 10, 2016 | 64.86 | 67.68 | 64.26 | 66.36 | 157,926 | +2.28(+3.56%) |
May 09, 2016 | 64.92 | 65.70 | 63.42 | 64.08 | 188,003 | -0.30(-0.47%) |
May 06, 2016 | 62.82 | 66.90 | 62.82 | 64.38 | 226,345 | +0.72(+1.13%) |
May 05, 2016 | 63.24 | 68.34 | 62.10 | 63.66 | 341,338 | +1.62(+2.61%) |
May 04, 2016 | 54.30 | 66.90 | 53.88 | 62.04 | 436,737 | +5.04(+8.84%) |
May 03, 2016 | 55.08 | 57.84 | 54.42 | 57.00 | 208,098 | +0.84(+1.50%) |