Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 85.25 | 89.58 | 85.15 | 89.15 | 1,811,124 | +3.87(+4.54%) |
Jul 28, 2016 | 85.36 | 86.20 | 84.40 | 85.28 | 1,102,545 | +0.13(+0.15%) |
Jul 27, 2016 | 85.57 | 85.77 | 84.56 | 85.15 | 367,122 | -0.46(-0.54%) |
Jul 26, 2016 | 84.15 | 85.66 | 84.15 | 85.61 | 467,006 | +1.44(+1.71%) |
Jul 25, 2016 | 84.63 | 84.67 | 83.77 | 84.17 | 355,868 | -0.42(-0.50%) |
Jul 22, 2016 | 83.00 | 84.60 | 82.60 | 84.59 | 509,584 | +1.87(+2.26%) |
Jul 21, 2016 | 83.68 | 84.11 | 82.31 | 82.72 | 553,550 | -0.69(-0.83%) |
Jul 20, 2016 | 83.59 | 83.91 | 83.34 | 83.41 | 557,033 | +0.43(+0.52%) |
Jul 19, 2016 | 83.20 | 83.35 | 82.74 | 82.98 | 451,715 | +0.11(+0.13%) |
Jul 18, 2016 | 82.40 | 82.98 | 82.40 | 82.87 | 427,214 | +0.45(+0.55%) |
Jul 15, 2016 | 83.35 | 83.96 | 82.00 | 82.42 | 564,306 | -0.83(-1.00%) |
Jul 14, 2016 | 83.65 | 83.92 | 82.96 | 83.25 | 451,822 | +0.19(+0.23%) |
Jul 13, 2016 | 84.37 | 84.80 | 82.89 | 83.06 | 640,252 | -1.31(-1.55%) |
Jul 12, 2016 | 83.98 | 84.75 | 83.77 | 84.37 | 734,962 | +1.00(+1.20%) |
Jul 11, 2016 | 83.49 | 83.77 | 82.93 | 83.37 | 526,043 | +0.44(+0.53%) |
Jul 08, 2016 | 82.21 | 83.30 | 81.89 | 82.93 | 647,005 | +1.04(+1.27%) |
Jul 07, 2016 | 82.18 | 83.18 | 81.38 | 81.89 | 780,622 | +1.02(+1.26%) |
Jul 05, 2016 | 82.55 | 82.63 | 80.30 | 80.87 | 473,967 | -1.67(-2.02%) |
Jul 01, 2016 | 80.74 | 82.54 | 82.54 | 82.54 | 658,700 | +1.99(+2.47%) |
Jun 30, 2016 | 79.91 | 80.57 | 79.37 | 80.55 | 659,907 | +0.70(+0.88%) |
Jun 29, 2016 | 79.35 | 79.99 | 78.95 | 79.85 | 602,901 | +1.23(+1.56%) |
Jun 28, 2016 | 77.87 | 78.65 | 77.87 | 78.62 | 642,488 | +1.41(+1.83%) |
Jun 27, 2016 | 78.33 | 79.24 | 77.07 | 77.21 | 610,533 | -1.79(-2.27%) |
Jun 24, 2016 | 78.85 | 80.18 | 78.14 | 79.00 | 850,530 | -2.82(-3.45%) |
Jun 23, 2016 | 81.19 | 81.98 | 79.89 | 81.82 | 647,573 | +1.40(+1.74%) |
Jun 22, 2016 | 79.39 | 80.53 | 78.84 | 80.42 | 577,444 | +1.08(+1.36%) |
Jun 21, 2016 | 79.51 | 79.94 | 78.94 | 79.34 | 627,290 | -0.33(-0.41%) |
Jun 20, 2016 | 80.17 | 81.00 | 79.61 | 79.67 | 662,755 | +0.50(+0.63%) |
Jun 17, 2016 | 79.20 | 79.20 | 78.53 | 79.17 | 756,785 | -0.18(-0.23%) |
Jun 16, 2016 | 78.95 | 79.58 | 78.31 | 79.35 | 626,658 | +0.10(+0.13%) |
Jun 15, 2016 | 79.39 | 79.63 | 78.95 | 79.25 | 673,627 | +0.29(+0.37%) |
Jun 14, 2016 | 78.00 | 79.12 | 77.70 | 78.96 | 376,902 | +0.71(+0.91%) |
Jun 13, 2016 | 78.61 | 79.56 | 78.24 | 78.25 | 414,505 | -0.58(-0.74%) |
Jun 10, 2016 | 78.95 | 79.24 | 78.57 | 78.83 | 444,329 | -0.86(-1.08%) |
Jun 09, 2016 | 79.10 | 79.78 | 78.98 | 79.69 | 431,722 | +0.32(+0.40%) |
Jun 08, 2016 | 78.97 | 79.58 | 78.40 | 79.37 | 481,637 | +0.53(+0.67%) |
Jun 07, 2016 | 78.84 | 79.30 | 78.35 | 78.84 | 518,668 | +0.14(+0.18%) |
Jun 06, 2016 | 78.41 | 79.02 | 77.91 | 78.70 | 701,758 | +0.30(+0.38%) |
Jun 03, 2016 | 79.60 | 79.60 | 78.28 | 78.40 | 897,258 | -1.23(-1.54%) |
Jun 02, 2016 | 79.02 | 79.64 | 79.00 | 79.63 | 756,524 | +0.41(+0.52%) |
Jun 01, 2016 | 78.92 | 79.66 | 78.57 | 79.22 | 679,257 | +0.39(+0.49%) |
May 31, 2016 | 79.18 | 79.79 | 78.72 | 78.83 | 789,899 | -0.35(-0.44%) |
May 27, 2016 | 78.59 | 79.18 | 79.18 | 79.18 | 653,000 | +0.44(+0.56%) |
May 26, 2016 | 79.02 | 79.10 | 78.06 | 78.74 | 619,239 | -0.26(-0.33%) |
May 25, 2016 | 78.83 | 79.46 | 78.29 | 79.00 | 951,601 | +0.22(+0.28%) |
May 24, 2016 | 78.04 | 78.94 | 77.54 | 78.78 | 808,391 | +1.40(+1.81%) |
May 23, 2016 | 77.70 | 78.28 | 77.19 | 77.38 | 1,013,726 | -0.05(-0.06%) |
May 20, 2016 | 76.48 | 78.25 | 76.14 | 77.43 | 783,619 | +1.46(+1.92%) |
May 19, 2016 | 75.62 | 77.09 | 74.92 | 75.97 | 664,051 | -0.06(-0.08%) |
May 18, 2016 | 75.90 | 77.11 | 75.52 | 76.03 | 1,030,706 | +0.07(+0.09%) |
May 17, 2016 | 77.13 | 77.25 | 75.76 | 75.96 | 691,505 | -1.02(-1.33%) |
May 16, 2016 | 76.40 | 77.60 | 76.36 | 76.98 | 569,027 | +0.90(+1.18%) |
May 13, 2016 | 75.47 | 76.80 | 75.47 | 76.08 | 478,905 | +0.36(+0.48%) |
May 12, 2016 | 76.40 | 77.19 | 75.14 | 75.72 | 550,295 | -0.61(-0.80%) |
May 11, 2016 | 77.09 | 77.19 | 76.01 | 76.33 | 632,824 | -0.23(-0.30%) |
May 10, 2016 | 76.30 | 77.09 | 75.99 | 76.56 | 731,536 | +0.98(+1.30%) |
May 09, 2016 | 74.48 | 76.52 | 74.48 | 75.58 | 930,711 | +0.88(+1.18%) |
May 06, 2016 | 75.05 | 75.63 | 73.85 | 74.70 | 983,069 | -0.86(-1.14%) |
May 05, 2016 | 74.36 | 76.29 | 74.26 | 75.56 | 1,268,386 | +0.76(+1.02%) |
May 04, 2016 | 74.40 | 75.08 | 74.05 | 74.80 | 803,330 | -0.10(-0.13%) |
May 03, 2016 | 74.10 | 75.41 | 73.97 | 74.90 | 1,097,673 | -0.20(-0.27%) |