Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.88 | 82.07 | 80.91 | 81.63 | 266,292 | -0.12(-0.15%) |
Jul 28, 2016 | 82.00 | 82.25 | 81.40 | 81.75 | 134,585 | -0.42(-0.51%) |
Jul 27, 2016 | 82.00 | 82.67 | 81.45 | 82.17 | 232,595 | +0.27(+0.33%) |
Jul 26, 2016 | 80.72 | 81.94 | 80.46 | 81.90 | 186,987 | +1.18(+1.47%) |
Jul 25, 2016 | 81.36 | 81.52 | 80.40 | 80.72 | 133,883 | -0.76(-0.93%) |
Jul 22, 2016 | 80.12 | 81.49 | 79.45 | 81.47 | 203,109 | +1.36(+1.70%) |
Jul 21, 2016 | 79.75 | 80.63 | 79.49 | 80.11 | 220,049 | -0.03(-0.03%) |
Jul 20, 2016 | 79.66 | 80.31 | 79.36 | 80.14 | 182,041 | +0.63(+0.79%) |
Jul 19, 2016 | 79.87 | 80.04 | 79.25 | 79.51 | 102,722 | -0.39(-0.49%) |
Jul 18, 2016 | 80.20 | 80.20 | 79.61 | 79.90 | 105,933 | -0.25(-0.31%) |
Jul 15, 2016 | 80.38 | 80.54 | 79.91 | 80.15 | 116,271 | +0.19(+0.24%) |
Jul 14, 2016 | 80.53 | 81.08 | 79.95 | 79.96 | 194,687 | +0.06(+0.07%) |
Jul 13, 2016 | 81.01 | 81.06 | 79.77 | 79.90 | 221,749 | -1.05(-1.30%) |
Jul 12, 2016 | 80.44 | 81.44 | 80.28 | 80.96 | 253,344 | +0.98(+1.23%) |
Jul 11, 2016 | 79.74 | 80.34 | 79.65 | 79.98 | 141,001 | +0.57(+0.72%) |
Jul 08, 2016 | 78.20 | 79.42 | 77.55 | 79.40 | 247,166 | +1.85(+2.38%) |
Jul 07, 2016 | 77.82 | 78.51 | 76.83 | 77.55 | 168,944 | +1.20(+1.57%) |
Jul 05, 2016 | 77.63 | 78.26 | 75.58 | 76.35 | 178,324 | -1.99(-2.54%) |
Jul 01, 2016 | 77.40 | 78.34 | 78.34 | 78.34 | 322,420 | +1.04(+1.34%) |
Jun 30, 2016 | 75.65 | 77.30 | 75.57 | 77.30 | 291,193 | +1.88(+2.49%) |
Jun 29, 2016 | 75.16 | 75.99 | 74.59 | 75.43 | 250,220 | +1.35(+1.82%) |
Jun 28, 2016 | 73.67 | 74.39 | 73.19 | 74.08 | 309,744 | +1.33(+1.83%) |
Jun 27, 2016 | 73.71 | 73.71 | 72.26 | 72.75 | 426,019 | -2.22(-2.96%) |
Jun 24, 2016 | 77.51 | 78.26 | 74.92 | 74.96 | 592,483 | -5.82(-7.20%) |
Jun 23, 2016 | 79.45 | 80.81 | 79.45 | 80.78 | 320,136 | +2.23(+2.84%) |
Jun 22, 2016 | 79.04 | 81.21 | 78.53 | 78.55 | 153,808 | -0.20(-0.26%) |
Jun 21, 2016 | 79.47 | 79.61 | 78.56 | 78.75 | 150,143 | -0.85(-1.07%) |
Jun 20, 2016 | 79.48 | 80.92 | 78.63 | 79.61 | 182,634 | +1.33(+1.70%) |
Jun 17, 2016 | 78.40 | 78.76 | 77.75 | 78.27 | 370,202 | +0.07(+0.09%) |
Jun 16, 2016 | 77.98 | 78.14 | 77.10 | 78.20 | 231,939 | -0.39(-0.49%) |
Jun 15, 2016 | 79.09 | 81.36 | 78.40 | 78.59 | 233,790 | +0.09(+0.12%) |
Jun 14, 2016 | 78.02 | 78.74 | 77.91 | 78.50 | 232,574 | +0.05(+0.06%) |
Jun 13, 2016 | 78.36 | 79.78 | 78.33 | 78.45 | 344,980 | -0.03(-0.04%) |
Jun 10, 2016 | 79.76 | 80.11 | 78.36 | 78.48 | 451,419 | -1.92(-2.39%) |
Jun 09, 2016 | 80.45 | 81.88 | 80.16 | 80.40 | 515,538 | -0.78(-0.96%) |
Jun 08, 2016 | 81.33 | 82.12 | 81.08 | 81.18 | 574,979 | -0.15(-0.18%) |
Jun 07, 2016 | 81.96 | 82.18 | 81.21 | 81.33 | 800,273 | -0.49(-0.60%) |
Jun 06, 2016 | 81.57 | 82.17 | 81.22 | 81.82 | 326,413 | +0.56(+0.69%) |
Jun 03, 2016 | 81.56 | 81.56 | 80.37 | 81.25 | 306,446 | -0.34(-0.42%) |
Jun 02, 2016 | 80.46 | 81.59 | 80.19 | 81.59 | 328,349 | +1.13(+1.40%) |
Jun 01, 2016 | 79.76 | 80.72 | 79.15 | 80.47 | 373,827 | +0.05(+0.06%) |
May 31, 2016 | 80.25 | 81.59 | 79.33 | 80.42 | 528,161 | -1.38(-1.68%) |
May 27, 2016 | 80.80 | 81.80 | 81.80 | 81.80 | 519,052 | +0.31(+0.39%) |
May 26, 2016 | 80.55 | 81.78 | 80.00 | 81.48 | 420,154 | +0.23(+0.28%) |
May 25, 2016 | 80.82 | 82.21 | 80.35 | 81.25 | 779,115 | +0.47(+0.58%) |
May 24, 2016 | 77.21 | 81.03 | 75.39 | 80.78 | 2,075,947 | +10.54(+15.00%) |
May 23, 2016 | 70.01 | 70.75 | 69.76 | 70.24 | 500,720 | +0.41(+0.58%) |
May 20, 2016 | 69.26 | 70.12 | 69.26 | 69.84 | 429,516 | +0.61(+0.88%) |
May 19, 2016 | 69.73 | 70.05 | 68.68 | 69.23 | 331,392 | -0.78(-1.12%) |
May 18, 2016 | 70.31 | 71.49 | 69.63 | 70.01 | 298,597 | -0.49(-0.69%) |
May 17, 2016 | 71.29 | 72.15 | 70.23 | 70.50 | 314,612 | -1.11(-1.55%) |
May 16, 2016 | 71.24 | 72.30 | 71.24 | 71.61 | 207,141 | +0.41(+0.58%) |
May 13, 2016 | 71.98 | 72.34 | 70.82 | 71.19 | 191,951 | -0.87(-1.20%) |
May 12, 2016 | 71.73 | 72.46 | 71.14 | 72.06 | 230,606 | +0.51(+0.71%) |
May 11, 2016 | 71.28 | 72.16 | 71.19 | 71.55 | 244,143 | -0.16(-0.22%) |
May 10, 2016 | 70.45 | 71.71 | 70.10 | 71.71 | 221,198 | +1.29(+1.83%) |
May 09, 2016 | 69.87 | 70.67 | 69.44 | 70.42 | 178,408 | +0.18(+0.25%) |
May 06, 2016 | 69.61 | 70.33 | 69.41 | 70.24 | 276,001 | +0.32(+0.46%) |
May 05, 2016 | 70.12 | 70.60 | 69.68 | 69.92 | 196,168 | +0.21(+0.30%) |
May 04, 2016 | 70.52 | 71.27 | 69.61 | 69.71 | 292,030 | -1.12(-1.58%) |
May 03, 2016 | 70.99 | 71.56 | 70.23 | 70.82 | 196,706 | -0.89(-1.23%) |