Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 96.89 | 96.96 | 94.61 | 95.44 | 823,000 | -0.39(-0.41%) |
Jun 29, 2015 | 96.99 | 97.69 | 95.35 | 95.83 | 1,138,576 | -3.87(-3.88%) |
Jun 26, 2015 | 101.42 | 101.86 | 99.16 | 99.70 | 949,489 | -1.36(-1.34%) |
Jun 25, 2015 | 101.59 | 101.82 | 100.73 | 101.06 | 431,643 | +0.27(+0.26%) |
Jun 24, 2015 | 101.32 | 101.74 | 100.63 | 100.79 | 441,761 | -0.95(-0.94%) |
Jun 23, 2015 | 102.60 | 102.77 | 101.71 | 101.75 | 523,454 | -0.83(-0.80%) |
Jun 22, 2015 | 102.63 | 103.57 | 102.01 | 102.57 | 773,536 | +2.84(+2.85%) |
Jun 19, 2015 | 99.87 | 100.04 | 99.33 | 99.73 | 523,555 | -0.11(-0.11%) |
Jun 18, 2015 | 98.21 | 101.06 | 98.16 | 99.84 | 1,513,833 | +1.02(+1.03%) |
Jun 17, 2015 | 98.96 | 99.38 | 98.31 | 98.82 | 608,377 | -1.27(-1.27%) |
Jun 16, 2015 | 99.24 | 100.41 | 98.74 | 100.10 | 587,680 | +0.76(+0.77%) |
Jun 15, 2015 | 97.59 | 99.48 | 97.33 | 99.34 | 918,487 | +0.43(+0.44%) |
Jun 12, 2015 | 98.67 | 99.50 | 98.03 | 98.90 | 637,637 | -1.92(-1.90%) |
Jun 11, 2015 | 101.74 | 102.47 | 100.33 | 100.82 | 952,197 | +0.93(+0.93%) |
Jun 10, 2015 | 99.84 | 100.88 | 99.31 | 99.89 | 542,663 | +0.68(+0.68%) |
Jun 09, 2015 | 99.46 | 99.61 | 98.30 | 99.22 | 920,907 | +0.41(+0.42%) |
Jun 08, 2015 | 99.14 | 99.54 | 98.19 | 98.80 | 876,248 | -1.19(-1.19%) |
Jun 05, 2015 | 100.45 | 100.83 | 99.67 | 100.00 | 1,088,321 | -1.37(-1.35%) |
Jun 04, 2015 | 102.72 | 104.19 | 101.16 | 101.36 | 1,497,160 | -1.04(-1.01%) |
Jun 03, 2015 | 102.88 | 103.50 | 102.14 | 102.40 | 1,123,147 | +1.53(+1.52%) |
Jun 02, 2015 | 102.08 | 102.11 | 100.87 | 100.87 | 802,827 | -1.45(-1.42%) |
Jun 01, 2015 | 102.83 | 102.97 | 101.20 | 102.31 | 934,141 | -0.61(-0.60%) |
May 29, 2015 | 103.82 | 104.38 | 102.19 | 102.93 | 592,015 | -1.38(-1.32%) |
May 28, 2015 | 104.20 | 104.61 | 103.11 | 104.30 | 641,632 | +1.16(+1.13%) |
May 27, 2015 | 100.46 | 103.49 | 100.38 | 103.14 | 642,096 | +3.26(+3.27%) |
May 26, 2015 | 101.17 | 101.30 | 99.35 | 99.88 | 590,724 | -1.84(-1.81%) |
May 22, 2015 | 101.73 | 101.72 | 101.72 | 101.72 | 276,254 | -0.50(-0.49%) |
May 21, 2015 | 102.04 | 102.49 | 101.80 | 102.22 | 399,888 | -0.10(-0.10%) |
May 20, 2015 | 102.15 | 102.91 | 101.87 | 102.32 | 580,769 | +0.38(+0.38%) |
May 19, 2015 | 101.71 | 102.42 | 101.35 | 101.94 | 520,723 | +0.18(+0.18%) |
May 18, 2015 | 100.78 | 101.97 | 100.46 | 101.75 | 605,347 | -0.03(-0.03%) |
May 15, 2015 | 101.82 | 102.19 | 101.37 | 101.78 | 867,514 | +0.43(+0.43%) |
May 14, 2015 | 100.73 | 101.78 | 100.27 | 101.35 | 795,533 | +1.83(+1.84%) |
May 13, 2015 | 99.80 | 100.19 | 98.90 | 99.52 | 511,568 | -0.05(-0.05%) |
May 12, 2015 | 99.31 | 99.84 | 98.87 | 99.56 | 527,598 | +0.01(+0.01%) |
May 11, 2015 | 98.55 | 99.79 | 98.50 | 99.56 | 501,730 | +0.81(+0.82%) |
May 08, 2015 | 98.32 | 99.27 | 98.20 | 98.75 | 1,039,249 | +1.39(+1.43%) |
May 07, 2015 | 96.91 | 97.68 | 96.52 | 97.36 | 1,205,615 | +0.39(+0.40%) |
May 06, 2015 | 98.24 | 98.37 | 96.75 | 96.97 | 1,425,065 | +0.33(+0.34%) |
May 05, 2015 | 98.37 | 98.37 | 96.26 | 96.64 | 1,786,008 | -2.25(-2.27%) |
May 04, 2015 | 100.33 | 100.33 | 98.77 | 98.89 | 738,892 | -0.44(-0.44%) |
May 01, 2015 | 98.53 | 99.49 | 98.45 | 99.33 | 695,395 | +1.22(+1.24%) |
Apr 30, 2015 | 99.01 | 99.61 | 97.56 | 98.11 | 2,170,663 | -0.55(-0.56%) |
Apr 29, 2015 | 99.71 | 100.08 | 98.15 | 98.66 | 2,357,385 | -1.97(-1.96%) |
Apr 28, 2015 | 100.59 | 100.86 | 99.78 | 100.63 | 1,174,237 | +0.07(+0.07%) |
Apr 27, 2015 | 100.43 | 101.65 | 100.13 | 100.55 | 4,447,146 | +2.34(+2.38%) |
Apr 24, 2015 | 99.04 | 99.17 | 97.70 | 98.22 | 1,908,468 | -0.71(-0.71%) |
Apr 23, 2015 | 99.06 | 99.17 | 97.80 | 98.92 | 1,491,022 | +0.80(+0.82%) |
Apr 22, 2015 | 99.95 | 101.21 | 96.82 | 98.12 | 5,329,264 | +9.16(+10.29%) |
Apr 21, 2015 | 89.35 | 89.87 | 88.37 | 88.97 | 2,633,331 | +1.52(+1.74%) |
Apr 20, 2015 | 86.45 | 87.59 | 86.41 | 87.45 | 1,240,629 | +1.44(+1.67%) |
Apr 17, 2015 | 86.24 | 86.56 | 85.51 | 86.01 | 1,836,181 | -0.56(-0.65%) |
Apr 16, 2015 | 86.31 | 87.49 | 85.70 | 86.57 | 2,520,032 | -0.93(-1.06%) |
Apr 15, 2015 | 91.07 | 91.09 | 87.34 | 87.50 | 4,536,770 | -3.49(-3.83%) |
Apr 14, 2015 | 91.80 | 91.90 | 90.62 | 90.99 | 1,249,637 | +0.15(+0.16%) |
Apr 13, 2015 | 91.37 | 91.91 | 90.64 | 90.84 | 1,140,110 | -0.19(-0.21%) |
Apr 10, 2015 | 90.77 | 91.54 | 90.64 | 91.03 | 929,881 | -0.66(-0.71%) |
Apr 09, 2015 | 91.30 | 91.80 | 90.55 | 91.69 | 1,768,629 | +0.70(+0.77%) |
Apr 08, 2015 | 90.83 | 91.18 | 90.29 | 90.99 | 692,694 | -0.18(-0.20%) |
Apr 07, 2015 | 91.86 | 92.71 | 91.12 | 91.17 | 1,276,535 | -0.05(-0.06%) |
Apr 06, 2015 | 91.85 | 92.11 | 91.01 | 91.22 | 1,006,832 | -0.46(-0.51%) |
Apr 02, 2015 | 92.48 | 91.69 | 91.69 | 91.69 | 547,939 | +0.37(+0.40%) |