Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 82.68 | 82.68 | 81.48 | 82.15 | 912,477 | -0.58(-0.70%) |
Jul 28, 2016 | 81.88 | 83.02 | 81.46 | 82.73 | 1,741,554 | +0.84(+1.03%) |
Jul 27, 2016 | 81.43 | 82.05 | 81.24 | 81.88 | 1,899,205 | +0.16(+0.19%) |
Jul 26, 2016 | 81.59 | 82.05 | 81.24 | 81.73 | 1,449,247 | +0.11(+0.13%) |
Jul 25, 2016 | 81.35 | 83.37 | 79.76 | 81.62 | 1,486,881 | -1.08(-1.30%) |
Jul 22, 2016 | 82.92 | 82.96 | 82.09 | 82.70 | 1,408,798 | -0.51(-0.62%) |
Jul 21, 2016 | 84.39 | 84.39 | 82.91 | 83.21 | 772,928 | -1.15(-1.36%) |
Jul 20, 2016 | 83.97 | 84.56 | 83.68 | 84.36 | 503,571 | +0.53(+0.64%) |
Jul 19, 2016 | 83.26 | 84.01 | 83.17 | 83.83 | 515,762 | +0.53(+0.64%) |
Jul 18, 2016 | 83.33 | 83.66 | 83.03 | 83.29 | 496,457 | -0.02(-0.02%) |
Jul 15, 2016 | 83.59 | 84.03 | 83.06 | 83.31 | 763,293 | +0.00(+0.00%) |
Jul 14, 2016 | 83.59 | 83.59 | 82.76 | 83.31 | 686,255 | +0.59(+0.72%) |
Jul 13, 2016 | 83.72 | 83.77 | 82.31 | 82.72 | 486,691 | -0.55(-0.66%) |
Jul 12, 2016 | 83.16 | 83.50 | 82.83 | 83.27 | 475,665 | +0.80(+0.97%) |
Jul 11, 2016 | 81.57 | 82.82 | 81.02 | 82.48 | 601,057 | +0.83(+1.02%) |
Jul 08, 2016 | 81.06 | 82.06 | 80.31 | 81.64 | 964,137 | +1.33(+1.66%) |
Jul 07, 2016 | 80.44 | 80.74 | 79.91 | 80.31 | 650,314 | +0.00(+0.00%) |
Jul 06, 2016 | 80.06 | 80.38 | 78.97 | 80.31 | 967,260 | +0.16(+0.19%) |
Jul 05, 2016 | 81.20 | 81.41 | 79.78 | 80.16 | 983,076 | -1.77(-2.16%) |
Jul 01, 2016 | 82.69 | 81.92 | 81.92 | 81.92 | 1,323,088 | -0.73(-0.88%) |
Jun 30, 2016 | 81.70 | 82.70 | 81.28 | 82.65 | 1,208,594 | +1.30(+1.60%) |
Jun 29, 2016 | 80.47 | 81.73 | 80.20 | 81.35 | 1,557,741 | +1.66(+2.08%) |
Jun 28, 2016 | 79.48 | 79.77 | 78.85 | 79.69 | 1,675,029 | +0.91(+1.16%) |
Jun 27, 2016 | 80.98 | 81.28 | 78.67 | 78.78 | 1,775,292 | -2.97(-3.63%) |
Jun 24, 2016 | 81.58 | 82.80 | 81.47 | 81.75 | 913,737 | -2.52(-3.00%) |
Jun 23, 2016 | 83.70 | 84.27 | 83.27 | 84.27 | 393,342 | +0.90(+1.08%) |
Jun 22, 2016 | 83.43 | 83.86 | 83.05 | 83.37 | 443,867 | -0.06(-0.07%) |
Jun 21, 2016 | 84.49 | 84.64 | 83.39 | 83.43 | 605,305 | -0.78(-0.92%) |
Jun 20, 2016 | 84.38 | 84.91 | 84.04 | 84.20 | 503,539 | +0.53(+0.64%) |
Jun 17, 2016 | 84.19 | 84.42 | 83.23 | 83.67 | 874,390 | -0.44(-0.52%) |
Jun 16, 2016 | 83.35 | 84.37 | 82.88 | 84.11 | 361,840 | +0.30(+0.36%) |
Jun 15, 2016 | 84.02 | 84.51 | 83.67 | 83.81 | 498,111 | -0.02(-0.02%) |
Jun 14, 2016 | 84.35 | 84.64 | 83.36 | 83.83 | 472,407 | -0.63(-0.75%) |
Jun 13, 2016 | 86.07 | 86.17 | 84.40 | 84.46 | 723,996 | -1.96(-2.27%) |
Jun 10, 2016 | 87.14 | 87.63 | 86.33 | 86.42 | 1,072,547 | -1.39(-1.58%) |
Jun 09, 2016 | 87.58 | 87.85 | 87.05 | 87.81 | 448,992 | +0.08(+0.09%) |
Jun 08, 2016 | 86.21 | 87.82 | 85.95 | 87.73 | 1,236,742 | +1.75(+2.03%) |
Jun 07, 2016 | 86.15 | 86.46 | 85.83 | 85.98 | 453,011 | +0.09(+0.10%) |
Jun 06, 2016 | 84.94 | 86.36 | 84.46 | 85.89 | 971,346 | +0.88(+1.04%) |
Jun 03, 2016 | 85.66 | 85.66 | 84.78 | 85.01 | 873,937 | -0.93(-1.08%) |
Jun 02, 2016 | 86.05 | 86.33 | 85.70 | 85.94 | 489,986 | -0.08(-0.09%) |
Jun 01, 2016 | 85.26 | 86.27 | 85.12 | 86.02 | 306,019 | +0.20(+0.24%) |
May 31, 2016 | 86.56 | 86.61 | 85.25 | 85.82 | 763,423 | -0.59(-0.69%) |
May 27, 2016 | 86.16 | 86.41 | 86.41 | 86.41 | 269,685 | +0.18(+0.21%) |
May 26, 2016 | 86.39 | 86.62 | 85.70 | 86.22 | 307,867 | +0.06(+0.07%) |
May 25, 2016 | 86.43 | 86.94 | 85.89 | 86.16 | 613,332 | -0.10(-0.11%) |
May 24, 2016 | 85.92 | 86.57 | 85.57 | 86.26 | 436,926 | +0.64(+0.75%) |
May 23, 2016 | 86.46 | 86.54 | 85.55 | 85.62 | 627,051 | -1.00(-1.15%) |
May 20, 2016 | 86.31 | 86.83 | 85.87 | 86.62 | 2,011,935 | +0.83(+0.96%) |
May 19, 2016 | 86.00 | 86.31 | 85.05 | 85.80 | 725,247 | -0.83(-0.96%) |
May 18, 2016 | 87.50 | 88.08 | 86.30 | 86.63 | 613,486 | -1.34(-1.52%) |
May 17, 2016 | 87.34 | 88.92 | 87.33 | 87.97 | 1,100,987 | +0.55(+0.63%) |
May 16, 2016 | 85.99 | 87.55 | 85.99 | 87.42 | 684,235 | +1.24(+1.44%) |
May 13, 2016 | 86.65 | 87.14 | 85.94 | 86.17 | 670,769 | -0.64(-0.74%) |
May 12, 2016 | 87.75 | 88.21 | 86.04 | 86.81 | 839,332 | -0.65(-0.74%) |
May 11, 2016 | 88.76 | 88.95 | 87.26 | 87.47 | 472,987 | -1.18(-1.33%) |
May 10, 2016 | 87.90 | 88.97 | 87.43 | 88.65 | 1,042,673 | +1.03(+1.17%) |
May 09, 2016 | 87.43 | 88.22 | 87.43 | 87.62 | 544,955 | -0.15(-0.17%) |
May 06, 2016 | 86.92 | 87.80 | 86.48 | 87.77 | 952,392 | +0.74(+0.86%) |
May 05, 2016 | 86.39 | 87.28 | 86.39 | 87.02 | 903,044 | +0.75(+0.87%) |
May 04, 2016 | 85.93 | 86.49 | 85.52 | 86.27 | 946,875 | -0.14(-0.16%) |
May 03, 2016 | 85.59 | 86.54 | 85.36 | 86.40 | 962,430 | +0.03(+0.03%) |