Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 86.99 | 93.20 | 86.87 | 88.63 | 8,999,960 | -6.07(-6.41%) |
Jul 28, 2016 | 92.77 | 94.93 | 91.39 | 94.70 | 4,235,043 | +2.19(+2.37%) |
Jul 27, 2016 | 93.43 | 93.90 | 90.67 | 92.51 | 2,638,797 | -1.11(-1.19%) |
Jul 26, 2016 | 90.49 | 93.98 | 90.39 | 93.62 | 4,435,456 | +5.48(+6.22%) |
Jul 25, 2016 | 88.00 | 89.57 | 87.10 | 88.14 | 3,184,995 | +1.48(+1.71%) |
Jul 22, 2016 | 85.51 | 86.78 | 84.59 | 86.66 | 1,668,998 | +1.70(+2.00%) |
Jul 21, 2016 | 85.13 | 86.27 | 84.54 | 84.96 | 1,982,301 | -0.26(-0.31%) |
Jul 20, 2016 | 85.32 | 85.92 | 84.32 | 85.22 | 2,295,205 | -0.90(-1.04%) |
Jul 19, 2016 | 86.87 | 87.05 | 85.54 | 86.11 | 1,987,937 | -1.35(-1.54%) |
Jul 18, 2016 | 83.57 | 87.71 | 83.36 | 87.46 | 3,425,368 | +4.02(+4.81%) |
Jul 15, 2016 | 83.75 | 84.87 | 83.37 | 83.45 | 1,956,921 | +0.18(+0.22%) |
Jul 14, 2016 | 84.86 | 85.73 | 82.14 | 83.26 | 3,814,066 | -2.59(-3.01%) |
Jul 13, 2016 | 87.30 | 87.30 | 85.06 | 85.85 | 2,251,839 | -1.47(-1.68%) |
Jul 12, 2016 | 86.75 | 87.38 | 85.52 | 87.32 | 2,911,674 | +2.17(+2.55%) |
Jul 11, 2016 | 82.61 | 86.92 | 82.59 | 85.15 | 4,483,486 | +3.94(+4.85%) |
Jul 08, 2016 | 81.25 | 82.11 | 80.50 | 81.21 | 2,217,414 | +0.71(+0.89%) |
Jul 07, 2016 | 81.50 | 82.31 | 79.79 | 80.50 | 2,209,786 | -0.13(-0.16%) |
Jul 05, 2016 | 82.57 | 82.57 | 79.73 | 80.62 | 2,657,798 | -2.43(-2.93%) |
Jul 01, 2016 | 82.16 | 83.06 | 83.06 | 83.06 | 3,118,203 | +1.04(+1.27%) |
Jun 30, 2016 | 82.74 | 82.74 | 80.67 | 82.02 | 2,852,084 | -0.58(-0.70%) |
Jun 29, 2016 | 81.44 | 83.28 | 80.44 | 82.59 | 2,887,562 | +2.71(+3.40%) |
Jun 28, 2016 | 81.62 | 81.87 | 79.08 | 79.88 | 4,176,125 | +0.53(+0.67%) |
Jun 27, 2016 | 82.11 | 82.11 | 78.12 | 79.35 | 6,054,005 | -4.16(-4.98%) |
Jun 24, 2016 | 88.56 | 88.68 | 83.20 | 83.51 | 5,411,898 | -8.51(-9.25%) |
Jun 23, 2016 | 92.29 | 93.11 | 91.52 | 92.02 | 1,734,041 | +0.89(+0.97%) |
Jun 22, 2016 | 92.61 | 93.09 | 91.06 | 91.14 | 1,931,534 | -0.99(-1.07%) |
Jun 21, 2016 | 90.96 | 92.34 | 90.06 | 92.12 | 2,201,658 | +1.38(+1.52%) |
Jun 20, 2016 | 94.12 | 95.63 | 90.61 | 90.75 | 3,137,986 | -2.62(-2.81%) |
Jun 17, 2016 | 92.58 | 93.88 | 91.93 | 93.37 | 2,421,937 | +1.80(+1.97%) |
Jun 16, 2016 | 91.10 | 91.92 | 89.74 | 91.57 | 2,292,341 | -0.36(-0.39%) |
Jun 15, 2016 | 91.99 | 94.19 | 91.27 | 91.93 | 2,444,151 | +0.05(+0.06%) |
Jun 14, 2016 | 89.91 | 92.04 | 88.92 | 91.88 | 2,666,113 | +1.26(+1.39%) |
Jun 13, 2016 | 90.15 | 92.97 | 90.08 | 90.62 | 2,158,119 | -0.27(-0.30%) |
Jun 10, 2016 | 90.43 | 91.42 | 89.08 | 90.89 | 2,728,589 | -0.31(-0.34%) |
Jun 09, 2016 | 90.93 | 91.76 | 90.14 | 91.20 | 1,368,868 | -0.48(-0.52%) |
Jun 08, 2016 | 92.29 | 93.53 | 90.53 | 91.68 | 2,865,750 | +0.19(+0.21%) |
Jun 07, 2016 | 89.02 | 92.28 | 88.79 | 91.49 | 3,551,424 | +2.19(+2.45%) |
Jun 06, 2016 | 87.76 | 89.94 | 87.09 | 89.30 | 2,566,321 | +0.17(+0.19%) |
Jun 03, 2016 | 89.51 | 89.53 | 86.92 | 89.13 | 3,060,392 | -0.82(-0.92%) |
Jun 02, 2016 | 87.63 | 90.37 | 86.87 | 89.95 | 3,299,311 | +2.42(+2.77%) |
Jun 01, 2016 | 85.06 | 87.78 | 84.22 | 87.53 | 2,320,515 | +0.50(+0.57%) |
May 31, 2016 | 87.23 | 88.40 | 86.59 | 87.03 | 2,364,005 | +0.20(+0.23%) |
May 27, 2016 | 85.55 | 86.83 | 86.83 | 86.83 | 1,766,042 | +1.21(+1.42%) |
May 26, 2016 | 88.18 | 88.18 | 84.88 | 85.62 | 2,182,723 | -1.84(-2.10%) |
May 25, 2016 | 84.94 | 87.93 | 84.87 | 87.45 | 3,719,948 | +3.10(+3.68%) |
May 24, 2016 | 83.59 | 84.68 | 82.98 | 84.35 | 1,790,807 | +1.57(+1.90%) |
May 23, 2016 | 80.80 | 83.23 | 80.53 | 82.78 | 2,334,145 | +2.28(+2.83%) |
May 20, 2016 | 80.47 | 81.67 | 80.17 | 80.50 | 1,930,646 | +0.46(+0.58%) |
May 19, 2016 | 79.36 | 80.82 | 78.87 | 80.03 | 2,768,709 | +0.00(+0.00%) |
May 18, 2016 | 81.81 | 82.92 | 79.71 | 80.03 | 2,974,308 | -2.52(-3.05%) |
May 17, 2016 | 82.23 | 84.69 | 81.70 | 82.55 | 2,186,835 | +0.32(+0.39%) |
May 16, 2016 | 81.29 | 83.10 | 81.03 | 82.23 | 1,680,405 | +0.84(+1.03%) |
May 13, 2016 | 83.73 | 84.41 | 81.19 | 81.39 | 2,587,165 | -2.69(-3.20%) |
May 12, 2016 | 84.32 | 84.95 | 82.36 | 84.08 | 2,084,554 | +0.41(+0.49%) |
May 11, 2016 | 84.59 | 84.82 | 82.85 | 83.66 | 2,316,040 | -0.96(-1.14%) |
May 10, 2016 | 80.86 | 84.68 | 80.76 | 84.63 | 3,436,353 | +3.97(+4.92%) |
May 09, 2016 | 82.40 | 82.95 | 80.15 | 80.66 | 2,991,568 | -1.43(-1.74%) |
May 06, 2016 | 82.45 | 83.57 | 79.72 | 82.09 | 4,079,580 | +1.43(+1.77%) |
May 05, 2016 | 81.96 | 82.40 | 80.08 | 80.66 | 4,358,705 | -1.45(-1.76%) |
May 04, 2016 | 83.14 | 84.12 | 81.11 | 82.11 | 3,675,261 | -2.90(-3.41%) |
May 03, 2016 | 83.69 | 86.16 | 82.42 | 85.01 | 4,076,714 | +0.15(+0.18%) |