Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 78.45 | 78.91 | 77.45 | 78.56 | 1,465,986 | +0.27(+0.34%) |
Jul 28, 2016 | 78.13 | 78.56 | 77.78 | 78.30 | 2,054,354 | -0.22(-0.28%) |
Jul 27, 2016 | 78.69 | 78.82 | 77.87 | 78.52 | 1,908,672 | +0.48(+0.62%) |
Jul 26, 2016 | 79.52 | 79.52 | 77.54 | 78.04 | 2,403,002 | -1.50(-1.88%) |
Jul 25, 2016 | 79.61 | 80.09 | 79.15 | 79.53 | 2,257,632 | +0.05(+0.06%) |
Jul 22, 2016 | 79.65 | 80.25 | 78.59 | 79.48 | 2,603,128 | +0.81(+1.03%) |
Jul 21, 2016 | 81.73 | 82.22 | 78.40 | 78.67 | 1,732,635 | -2.86(-3.51%) |
Jul 20, 2016 | 80.71 | 81.85 | 80.53 | 81.54 | 1,942,358 | +1.55(+1.93%) |
Jul 19, 2016 | 79.34 | 80.25 | 79.31 | 79.99 | 1,752,545 | +0.50(+0.63%) |
Jul 18, 2016 | 81.67 | 81.72 | 79.37 | 79.49 | 1,700,016 | -1.92(-2.35%) |
Jul 15, 2016 | 80.90 | 83.63 | 79.95 | 81.41 | 5,515,047 | +0.92(+1.14%) |
Jul 14, 2016 | 82.80 | 83.02 | 80.28 | 80.49 | 1,793,338 | -1.60(-1.95%) |
Jul 13, 2016 | 82.44 | 83.58 | 81.67 | 82.09 | 1,588,218 | +0.44(+0.54%) |
Jul 12, 2016 | 80.56 | 81.96 | 80.49 | 81.65 | 1,520,187 | +1.13(+1.40%) |
Jul 11, 2016 | 81.08 | 81.21 | 80.18 | 80.52 | 1,315,273 | -0.05(-0.06%) |
Jul 08, 2016 | 80.24 | 80.73 | 80.01 | 80.57 | 1,025,921 | +0.56(+0.70%) |
Jul 07, 2016 | 79.89 | 81.19 | 79.21 | 80.01 | 1,771,499 | +0.21(+0.26%) |
Jul 06, 2016 | 77.93 | 80.02 | 77.59 | 79.81 | 1,934,730 | +1.68(+2.15%) |
Jul 05, 2016 | 78.05 | 78.98 | 77.81 | 78.13 | 2,318,539 | -0.20(-0.25%) |
Jul 01, 2016 | 77.72 | 78.33 | 78.33 | 78.33 | 2,406,265 | +0.39(+0.50%) |
Jun 30, 2016 | 78.42 | 78.55 | 76.69 | 77.94 | 2,347,554 | -0.76(-0.96%) |
Jun 29, 2016 | 75.81 | 79.62 | 75.66 | 78.70 | 3,395,008 | +3.68(+4.90%) |
Jun 28, 2016 | 76.54 | 76.57 | 74.22 | 75.02 | 2,806,576 | -0.41(-0.55%) |
Jun 27, 2016 | 77.71 | 77.78 | 75.31 | 75.43 | 3,760,558 | -2.80(-3.58%) |
Jun 24, 2016 | 78.68 | 80.87 | 78.17 | 78.23 | 3,508,673 | -3.60(-4.40%) |
Jun 23, 2016 | 81.36 | 81.84 | 80.72 | 81.84 | 2,814,592 | +1.19(+1.48%) |
Jun 22, 2016 | 82.62 | 83.00 | 80.34 | 80.64 | 2,526,657 | -2.27(-2.74%) |
Jun 21, 2016 | 83.51 | 83.67 | 82.07 | 82.91 | 3,073,892 | -0.26(-0.31%) |
Jun 20, 2016 | 85.10 | 85.46 | 82.46 | 83.17 | 5,665,416 | -1.11(-1.32%) |
Jun 17, 2016 | 85.22 | 85.61 | 83.30 | 84.28 | 4,762,027 | -0.43(-0.51%) |
Jun 16, 2016 | 84.43 | 85.80 | 83.60 | 84.71 | 3,496,505 | +0.30(+0.36%) |
Jun 15, 2016 | 88.42 | 91.28 | 84.24 | 84.41 | 10,217,074 | -8.54(-9.19%) |
Jun 14, 2016 | 85.36 | 95.42 | 84.44 | 92.95 | 9,714,447 | +7.80(+9.16%) |
Jun 13, 2016 | 84.24 | 85.36 | 83.99 | 85.16 | 1,921,694 | +0.47(+0.56%) |
Jun 10, 2016 | 85.71 | 85.91 | 83.99 | 84.68 | 1,660,165 | -1.69(-1.96%) |
Jun 09, 2016 | 86.55 | 87.95 | 86.01 | 86.38 | 1,636,935 | +0.14(+0.16%) |
Jun 08, 2016 | 85.64 | 86.65 | 85.43 | 86.24 | 2,038,602 | +1.04(+1.22%) |
Jun 07, 2016 | 84.92 | 85.25 | 83.75 | 85.20 | 1,735,563 | -0.13(-0.15%) |
Jun 06, 2016 | 84.32 | 85.40 | 83.62 | 85.33 | 1,515,315 | +1.75(+2.09%) |
Jun 03, 2016 | 84.07 | 84.07 | 82.42 | 83.58 | 1,452,318 | -0.79(-0.94%) |
Jun 02, 2016 | 83.07 | 84.59 | 83.01 | 84.37 | 1,577,144 | +1.03(+1.24%) |
Jun 01, 2016 | 82.01 | 84.06 | 81.82 | 83.34 | 1,848,928 | +0.95(+1.16%) |
May 31, 2016 | 84.24 | 84.38 | 81.84 | 82.39 | 2,560,536 | -0.66(-0.80%) |
May 27, 2016 | 83.20 | 83.05 | 83.05 | 83.05 | 1,487,498 | +0.35(+0.43%) |
May 26, 2016 | 83.20 | 83.56 | 82.22 | 82.70 | 1,490,151 | -0.19(-0.23%) |
May 25, 2016 | 83.03 | 83.17 | 81.67 | 82.89 | 2,089,807 | +0.26(+0.32%) |
May 24, 2016 | 80.82 | 82.68 | 80.64 | 82.62 | 2,676,155 | +2.37(+2.95%) |
May 23, 2016 | 81.16 | 81.20 | 79.78 | 80.25 | 2,226,219 | -0.24(-0.30%) |
May 20, 2016 | 79.26 | 80.74 | 79.06 | 80.49 | 1,568,400 | +1.58(+2.00%) |
May 19, 2016 | 80.72 | 80.80 | 78.15 | 78.92 | 2,369,930 | -1.38(-1.72%) |
May 18, 2016 | 77.83 | 80.61 | 77.83 | 80.30 | 3,328,743 | +2.80(+3.61%) |
May 17, 2016 | 75.10 | 78.01 | 75.09 | 77.50 | 3,122,326 | +1.34(+1.76%) |
May 16, 2016 | 76.01 | 76.73 | 75.29 | 76.16 | 2,587,896 | +0.32(+0.42%) |
May 13, 2016 | 74.35 | 76.70 | 72.83 | 75.84 | 4,581,550 | -0.58(-0.76%) |
May 12, 2016 | 80.25 | 80.25 | 76.29 | 76.43 | 3,991,982 | -3.18(-4.00%) |
May 11, 2016 | 79.83 | 80.19 | 77.94 | 79.61 | 4,132,227 | -0.27(-0.34%) |
May 10, 2016 | 80.87 | 81.07 | 79.78 | 79.89 | 1,560,816 | -0.61(-0.76%) |
May 09, 2016 | 79.62 | 81.87 | 79.62 | 80.49 | 2,468,052 | +1.19(+1.50%) |
May 06, 2016 | 82.61 | 83.07 | 78.81 | 79.30 | 4,029,293 | -4.02(-4.82%) |
May 05, 2016 | 82.27 | 84.06 | 81.79 | 83.32 | 2,155,986 | +1.18(+1.43%) |
May 04, 2016 | 82.40 | 82.92 | 81.34 | 82.14 | 2,554,060 | -0.78(-0.94%) |
May 03, 2016 | 82.35 | 84.88 | 82.18 | 82.92 | 4,175,170 | +0.43(+0.52%) |