Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 82.08 | 82.28 | 81.11 | 81.83 | 265,628 | -0.12(-0.15%) |
Jul 28, 2016 | 82.21 | 82.45 | 81.60 | 81.95 | 134,250 | -0.42(-0.51%) |
Jul 27, 2016 | 82.21 | 82.88 | 81.65 | 82.37 | 232,015 | +0.27(+0.33%) |
Jul 26, 2016 | 80.93 | 82.14 | 80.66 | 82.10 | 186,521 | +1.19(+1.47%) |
Jul 25, 2016 | 81.57 | 81.72 | 80.60 | 80.92 | 133,549 | -0.76(-0.93%) |
Jul 22, 2016 | 80.32 | 81.70 | 79.65 | 81.68 | 202,603 | +1.36(+1.70%) |
Jul 21, 2016 | 79.95 | 80.83 | 79.68 | 80.31 | 219,500 | -0.03(-0.03%) |
Jul 20, 2016 | 79.86 | 80.51 | 79.55 | 80.34 | 181,587 | +0.63(+0.79%) |
Jul 19, 2016 | 80.07 | 80.24 | 79.45 | 79.71 | 102,466 | -0.39(-0.49%) |
Jul 18, 2016 | 80.40 | 80.40 | 79.80 | 80.10 | 105,669 | -0.25(-0.31%) |
Jul 15, 2016 | 80.58 | 80.74 | 80.11 | 80.35 | 115,981 | +0.19(+0.24%) |
Jul 14, 2016 | 80.73 | 81.28 | 80.15 | 80.16 | 194,201 | +0.06(+0.07%) |
Jul 13, 2016 | 81.21 | 81.26 | 79.97 | 80.10 | 221,196 | -1.06(-1.30%) |
Jul 12, 2016 | 80.64 | 81.64 | 80.48 | 81.16 | 252,713 | +0.98(+1.23%) |
Jul 11, 2016 | 79.94 | 80.54 | 79.85 | 80.18 | 140,650 | +0.57(+0.72%) |
Jul 08, 2016 | 78.40 | 79.62 | 77.75 | 79.60 | 246,550 | +1.85(+2.38%) |
Jul 07, 2016 | 78.02 | 78.70 | 77.02 | 77.75 | 168,523 | +1.20(+1.57%) |
Jul 05, 2016 | 77.82 | 78.46 | 75.77 | 76.54 | 177,879 | -1.99(-2.54%) |
Jul 01, 2016 | 77.59 | 78.53 | 78.53 | 78.53 | 321,616 | +1.04(+1.34%) |
Jun 30, 2016 | 75.84 | 77.50 | 75.76 | 77.50 | 290,467 | +1.88(+2.49%) |
Jun 29, 2016 | 75.35 | 76.18 | 74.78 | 75.61 | 249,596 | +1.35(+1.82%) |
Jun 28, 2016 | 73.85 | 74.58 | 73.37 | 74.26 | 308,971 | +1.33(+1.83%) |
Jun 27, 2016 | 73.89 | 73.89 | 72.45 | 72.93 | 424,957 | -2.22(-2.96%) |
Jun 24, 2016 | 77.70 | 78.45 | 75.11 | 75.15 | 591,005 | -5.83(-7.20%) |
Jun 23, 2016 | 79.65 | 81.01 | 79.65 | 80.98 | 319,338 | +2.23(+2.84%) |
Jun 22, 2016 | 79.24 | 81.42 | 78.73 | 78.75 | 153,425 | -0.20(-0.26%) |
Jun 21, 2016 | 79.67 | 79.80 | 78.76 | 78.95 | 149,768 | -0.85(-1.07%) |
Jun 20, 2016 | 79.67 | 81.12 | 78.82 | 79.80 | 182,178 | +1.33(+1.70%) |
Jun 17, 2016 | 78.60 | 78.96 | 77.94 | 78.47 | 369,279 | +0.07(+0.09%) |
Jun 16, 2016 | 78.17 | 78.34 | 77.29 | 78.40 | 231,360 | -0.39(-0.49%) |
Jun 15, 2016 | 79.29 | 81.57 | 78.60 | 78.78 | 233,207 | +0.09(+0.12%) |
Jun 14, 2016 | 78.22 | 78.94 | 78.10 | 78.69 | 231,994 | +0.05(+0.06%) |
Jun 13, 2016 | 78.55 | 79.98 | 78.53 | 78.65 | 344,120 | -0.03(-0.04%) |
Jun 10, 2016 | 79.96 | 80.31 | 78.55 | 78.67 | 450,293 | -1.93(-2.39%) |
Jun 09, 2016 | 80.65 | 82.08 | 80.36 | 80.60 | 514,252 | -0.78(-0.96%) |
Jun 08, 2016 | 81.53 | 82.33 | 81.28 | 81.38 | 573,545 | -0.15(-0.18%) |
Jun 07, 2016 | 82.17 | 82.38 | 81.42 | 81.53 | 798,278 | -0.49(-0.60%) |
Jun 06, 2016 | 81.78 | 82.37 | 81.43 | 82.02 | 325,599 | +0.57(+0.69%) |
Jun 03, 2016 | 81.76 | 81.76 | 80.57 | 81.45 | 305,682 | -0.34(-0.42%) |
Jun 02, 2016 | 80.66 | 81.80 | 80.39 | 81.80 | 327,530 | +1.13(+1.40%) |
Jun 01, 2016 | 79.96 | 80.92 | 79.35 | 80.67 | 372,895 | +0.05(+0.06%) |
May 31, 2016 | 80.45 | 81.80 | 79.53 | 80.62 | 526,844 | -1.38(-1.68%) |
May 27, 2016 | 81.00 | 82.00 | 82.00 | 82.00 | 517,757 | +0.32(+0.39%) |
May 26, 2016 | 80.75 | 81.98 | 80.20 | 81.69 | 419,106 | +0.23(+0.28%) |
May 25, 2016 | 81.02 | 82.42 | 80.55 | 81.45 | 777,172 | +0.47(+0.58%) |
May 24, 2016 | 77.40 | 81.23 | 75.57 | 80.98 | 2,070,769 | +10.57(+15.00%) |
May 23, 2016 | 70.19 | 70.92 | 69.93 | 70.42 | 499,471 | +0.41(+0.58%) |
May 20, 2016 | 69.44 | 70.30 | 69.44 | 70.01 | 428,445 | +0.61(+0.88%) |
May 19, 2016 | 69.91 | 70.22 | 68.85 | 69.40 | 330,565 | -0.79(-1.12%) |
May 18, 2016 | 70.49 | 71.66 | 69.81 | 70.19 | 297,852 | -0.49(-0.69%) |
May 17, 2016 | 71.47 | 72.33 | 70.41 | 70.68 | 313,827 | -1.11(-1.55%) |
May 16, 2016 | 71.41 | 72.48 | 71.41 | 71.78 | 206,624 | +0.42(+0.58%) |
May 13, 2016 | 72.16 | 72.52 | 71.00 | 71.37 | 191,472 | -0.87(-1.20%) |
May 12, 2016 | 71.91 | 72.64 | 71.32 | 72.24 | 230,031 | +0.51(+0.71%) |
May 11, 2016 | 71.46 | 72.34 | 71.37 | 71.73 | 243,534 | -0.16(-0.22%) |
May 10, 2016 | 70.63 | 71.89 | 70.27 | 71.89 | 220,646 | +1.29(+1.83%) |
May 09, 2016 | 70.05 | 70.85 | 69.61 | 70.59 | 177,963 | +0.18(+0.25%) |
May 06, 2016 | 69.79 | 70.50 | 69.59 | 70.42 | 275,313 | +0.32(+0.46%) |
May 05, 2016 | 70.30 | 70.78 | 69.85 | 70.09 | 195,679 | +0.21(+0.30%) |
May 04, 2016 | 70.69 | 71.45 | 69.79 | 69.88 | 291,302 | -1.12(-1.58%) |
May 03, 2016 | 71.17 | 71.74 | 70.41 | 71.00 | 196,216 | -0.89(-1.23%) |