Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.73 | 86.29 | 81.68 | 82.70 | 565,451 | +1.05(+1.29%) |
Jul 28, 2016 | 81.20 | 82.31 | 80.48 | 81.65 | 287,874 | +0.31(+0.38%) |
Jul 27, 2016 | 81.65 | 81.93 | 80.57 | 81.34 | 169,888 | +0.08(+0.10%) |
Jul 26, 2016 | 80.00 | 81.33 | 79.57 | 81.26 | 194,289 | +1.13(+1.41%) |
Jul 25, 2016 | 80.67 | 80.83 | 79.76 | 80.13 | 257,589 | -0.51(-0.63%) |
Jul 22, 2016 | 80.09 | 80.90 | 79.42 | 80.64 | 202,305 | +0.64(+0.80%) |
Jul 21, 2016 | 80.19 | 81.16 | 79.67 | 80.00 | 264,376 | -0.21(-0.26%) |
Jul 20, 2016 | 80.65 | 81.85 | 80.13 | 80.21 | 386,820 | -0.33(-0.41%) |
Jul 19, 2016 | 81.03 | 81.03 | 79.65 | 80.54 | 482,541 | +0.53(+0.66%) |
Jul 18, 2016 | 80.57 | 80.87 | 79.46 | 80.01 | 315,563 | -0.45(-0.56%) |
Jul 15, 2016 | 80.57 | 80.81 | 79.92 | 80.46 | 281,191 | +0.57(+0.71%) |
Jul 14, 2016 | 79.67 | 80.52 | 78.90 | 79.89 | 516,733 | +0.54(+0.68%) |
Jul 13, 2016 | 77.93 | 80.51 | 77.11 | 79.35 | 608,296 | +2.19(+2.84%) |
Jul 12, 2016 | 80.70 | 81.00 | 76.57 | 77.16 | 946,158 | -2.38(-2.99%) |
Jul 11, 2016 | 78.75 | 80.06 | 78.23 | 79.54 | 692,313 | +1.28(+1.64%) |
Jul 08, 2016 | 78.98 | 77.92 | 78.24 | 78.26 | 321,894 | +0.34(+0.44%) |
Jul 07, 2016 | 76.05 | 78.00 | 76.05 | 77.92 | 386,618 | +1.80(+2.36%) |
Jul 06, 2016 | 75.29 | 77.69 | 74.92 | 76.12 | 724,079 | +0.34(+0.45%) |
Jul 05, 2016 | 76.28 | 76.29 | 74.67 | 75.78 | 524,101 | -0.54(-0.71%) |
Jul 01, 2016 | 73.57 | 76.32 | 76.32 | 76.32 | 579,900 | +2.56(+3.47%) |
Jun 30, 2016 | 72.02 | 73.80 | 70.82 | 73.76 | 445,425 | +2.07(+2.89%) |
Jun 29, 2016 | 71.06 | 72.45 | 69.41 | 71.69 | 347,458 | +1.82(+2.60%) |
Jun 28, 2016 | 69.03 | 70.92 | 68.66 | 69.87 | 419,752 | +1.89(+2.78%) |
Jun 27, 2016 | 70.00 | 70.82 | 66.55 | 67.98 | 684,542 | -2.50(-3.55%) |
Jun 24, 2016 | 71.00 | 73.98 | 70.31 | 70.48 | 1,214,392 | -3.62(-4.89%) |
Jun 23, 2016 | 70.76 | 74.19 | 70.10 | 74.10 | 662,307 | +4.07(+5.81%) |
Jun 22, 2016 | 72.04 | 72.48 | 69.94 | 70.03 | 466,213 | -1.99(-2.76%) |
Jun 21, 2016 | 73.19 | 74.81 | 71.73 | 72.02 | 405,320 | -1.01(-1.38%) |
Jun 20, 2016 | 72.52 | 74.34 | 71.67 | 73.03 | 433,827 | +1.63(+2.28%) |
Jun 17, 2016 | 72.38 | 72.38 | 70.31 | 71.40 | 536,188 | -0.87(-1.20%) |
Jun 16, 2016 | 72.66 | 73.17 | 70.52 | 72.27 | 280,371 | -0.79(-1.08%) |
Jun 15, 2016 | 73.55 | 74.97 | 72.94 | 73.06 | 314,849 | -0.43(-0.59%) |
Jun 14, 2016 | 71.90 | 73.53 | 70.88 | 73.49 | 649,129 | +1.51(+2.10%) |
Jun 13, 2016 | 72.79 | 74.27 | 70.72 | 71.98 | 573,522 | -0.85(-1.17%) |
Jun 10, 2016 | 75.42 | 76.14 | 72.78 | 72.83 | 568,966 | -2.89(-3.82%) |
Jun 09, 2016 | 76.25 | 76.70 | 75.40 | 75.72 | 731,551 | -0.99(-1.29%) |
Jun 08, 2016 | 72.73 | 77.94 | 73.26 | 76.71 | 1,714,970 | +3.98(+5.47%) |
Jun 07, 2016 | 71.99 | 73.07 | 70.38 | 72.73 | 1,228,682 | -0.70(-0.95%) |
Jun 06, 2016 | 72.98 | 73.58 | 72.29 | 73.43 | 575,984 | +0.46(+0.63%) |
Jun 03, 2016 | 73.51 | 74.00 | 71.64 | 72.97 | 326,477 | -0.45(-0.61%) |
Jun 02, 2016 | 74.00 | 74.48 | 72.24 | 73.42 | 473,224 | +0.62(+0.85%) |
Jun 01, 2016 | 69.72 | 74.00 | 68.88 | 72.80 | 836,924 | +3.08(+4.42%) |
May 31, 2016 | 69.94 | 69.96 | 69.02 | 69.72 | 443,946 | -0.14(-0.20%) |
May 27, 2016 | 67.85 | 69.86 | 69.86 | 69.86 | 252,500 | +2.20(+3.25%) |
May 26, 2016 | 67.14 | 68.29 | 66.62 | 67.66 | 299,749 | +0.39(+0.58%) |
May 25, 2016 | 68.07 | 68.67 | 67.09 | 67.27 | 272,325 | -0.65(-0.96%) |
May 24, 2016 | 65.16 | 68.09 | 65.16 | 67.92 | 339,948 | +2.81(+4.32%) |
May 23, 2016 | 65.00 | 65.71 | 64.39 | 65.11 | 353,090 | +0.23(+0.35%) |
May 20, 2016 | 63.74 | 65.07 | 62.67 | 64.88 | 432,643 | +1.25(+1.96%) |
May 19, 2016 | 63.13 | 63.92 | 62.70 | 63.63 | 210,061 | +0.24(+0.38%) |
May 18, 2016 | 62.91 | 64.44 | 62.61 | 63.39 | 363,015 | -0.02(-0.03%) |
May 17, 2016 | 64.87 | 65.86 | 62.70 | 63.41 | 490,164 | -1.56(-2.40%) |
May 16, 2016 | 63.55 | 65.52 | 63.43 | 64.97 | 600,847 | +1.59(+2.51%) |
May 13, 2016 | 63.98 | 64.35 | 63.20 | 63.38 | 413,990 | -0.80(-1.25%) |
May 12, 2016 | 65.52 | 65.76 | 62.65 | 64.18 | 333,240 | -1.35(-2.06%) |
May 11, 2016 | 68.01 | 68.94 | 65.34 | 65.53 | 453,147 | -2.83(-4.14%) |
May 10, 2016 | 64.85 | 70.52 | 67.54 | 68.36 | 1,946,801 | +3.51(+5.41%) |
May 09, 2016 | 62.23 | 66.00 | 61.61 | 64.85 | 741,042 | +2.39(+3.83%) |
May 06, 2016 | 63.39 | 63.54 | 61.52 | 62.46 | 453,462 | -1.03(-1.62%) |
May 05, 2016 | 63.44 | 64.48 | 61.57 | 63.49 | 444,044 | -0.25(-0.39%) |
May 04, 2016 | 64.85 | 66.28 | 63.65 | 63.74 | 400,196 | -1.80(-2.75%) |
May 03, 2016 | 67.33 | 68.38 | 65.23 | 65.54 | 449,727 | -2.37(-3.49%) |