Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 100.00 | 100.89 | 99.43 | 100.84 | 1,493,755 | +1.52(+1.53%) |
Jun 29, 2015 | 100.41 | 100.92 | 99.23 | 99.32 | 1,405,214 | -1.85(-1.83%) |
Jun 26, 2015 | 100.91 | 101.30 | 100.46 | 101.17 | 1,500,955 | +0.56(+0.55%) |
Jun 25, 2015 | 99.04 | 101.54 | 98.59 | 100.61 | 1,595,973 | +1.93(+1.96%) |
Jun 24, 2015 | 99.58 | 99.62 | 98.69 | 98.69 | 1,035,936 | -1.06(-1.06%) |
Jun 23, 2015 | 100.42 | 100.75 | 99.46 | 99.74 | 1,017,798 | -0.72(-0.71%) |
Jun 22, 2015 | 101.64 | 101.91 | 100.17 | 100.46 | 767,533 | -0.23(-0.22%) |
Jun 19, 2015 | 100.37 | 101.10 | 99.90 | 100.68 | 938,517 | +0.66(+0.66%) |
Jun 18, 2015 | 100.22 | 100.62 | 99.78 | 100.02 | 825,729 | +0.13(+0.13%) |
Jun 17, 2015 | 100.53 | 100.61 | 99.56 | 99.89 | 760,684 | -0.33(-0.33%) |
Jun 16, 2015 | 99.50 | 100.48 | 99.18 | 100.22 | 1,142,914 | +0.99(+1.00%) |
Jun 15, 2015 | 99.08 | 99.43 | 98.54 | 99.23 | 1,132,257 | -0.49(-0.49%) |
Jun 12, 2015 | 100.07 | 100.72 | 99.70 | 99.72 | 854,348 | -1.05(-1.04%) |
Jun 11, 2015 | 100.66 | 101.09 | 100.53 | 100.77 | 1,086,035 | +0.37(+0.37%) |
Jun 10, 2015 | 99.71 | 100.92 | 99.65 | 100.40 | 1,484,622 | +0.65(+0.65%) |
Jun 09, 2015 | 100.12 | 100.19 | 99.48 | 99.75 | 1,508,380 | -0.52(-0.51%) |
Jun 08, 2015 | 99.66 | 100.66 | 99.20 | 100.27 | 1,657,420 | +0.98(+0.99%) |
Jun 05, 2015 | 99.31 | 99.69 | 98.73 | 99.28 | 1,680,623 | -0.32(-0.32%) |
Jun 04, 2015 | 97.02 | 99.89 | 97.02 | 99.60 | 2,348,714 | +1.96(+2.01%) |
Jun 03, 2015 | 98.10 | 98.40 | 97.28 | 97.64 | 1,209,777 | -0.52(-0.53%) |
Jun 02, 2015 | 98.34 | 98.54 | 97.75 | 98.16 | 926,879 | -0.57(-0.57%) |
Jun 01, 2015 | 98.28 | 98.89 | 97.92 | 98.73 | 1,031,876 | +0.61(+0.62%) |
May 29, 2015 | 99.06 | 99.39 | 97.90 | 98.12 | 1,490,341 | -0.80(-0.81%) |
May 28, 2015 | 99.37 | 99.69 | 98.57 | 98.92 | 1,021,544 | -0.45(-0.45%) |
May 27, 2015 | 99.61 | 100.19 | 99.23 | 99.37 | 1,117,663 | -0.31(-0.31%) |
May 26, 2015 | 100.46 | 101.11 | 99.43 | 99.68 | 1,650,067 | -1.33(-1.32%) |
May 22, 2015 | 100.18 | 101.01 | 101.01 | 101.01 | 3,007,067 | +0.88(+0.88%) |
May 21, 2015 | 99.45 | 100.29 | 99.27 | 100.12 | 1,300,018 | +0.67(+0.68%) |
May 20, 2015 | 98.77 | 100.27 | 98.59 | 99.45 | 2,080,965 | +1.01(+1.02%) |
May 19, 2015 | 99.15 | 99.31 | 98.40 | 98.44 | 2,328,579 | -0.33(-0.34%) |
May 18, 2015 | 97.83 | 98.95 | 97.55 | 98.78 | 2,415,225 | +1.21(+1.24%) |
May 15, 2015 | 98.14 | 98.19 | 97.45 | 97.57 | 1,232,511 | -0.33(-0.34%) |
May 14, 2015 | 97.50 | 97.93 | 97.05 | 97.90 | 2,460,645 | +0.94(+0.97%) |
May 13, 2015 | 97.15 | 97.86 | 96.50 | 96.96 | 1,543,037 | +0.22(+0.22%) |
May 12, 2015 | 97.00 | 97.65 | 96.65 | 96.75 | 1,129,011 | -0.97(-0.99%) |
May 11, 2015 | 98.26 | 98.62 | 97.66 | 97.71 | 1,027,142 | -0.78(-0.79%) |
May 08, 2015 | 99.51 | 99.82 | 98.32 | 98.49 | 868,765 | +0.01(+0.01%) |
May 07, 2015 | 97.51 | 98.88 | 97.51 | 98.49 | 1,005,155 | +0.98(+1.01%) |
May 06, 2015 | 97.67 | 98.19 | 97.10 | 97.50 | 1,192,958 | -0.07(-0.08%) |
May 05, 2015 | 98.39 | 98.88 | 97.51 | 97.58 | 1,515,285 | -1.57(-1.59%) |
May 04, 2015 | 99.27 | 100.31 | 98.88 | 99.15 | 1,416,356 | -0.48(-0.48%) |
May 01, 2015 | 99.58 | 100.33 | 98.46 | 99.63 | 1,679,959 | +0.17(+0.18%) |
Apr 30, 2015 | 100.59 | 100.77 | 98.77 | 99.46 | 1,667,625 | -0.91(-0.90%) |
Apr 29, 2015 | 102.40 | 102.80 | 99.34 | 100.37 | 1,521,983 | -2.34(-2.28%) |
Apr 28, 2015 | 104.30 | 104.74 | 100.04 | 102.70 | 3,465,272 | -1.79(-1.71%) |
Apr 27, 2015 | 106.48 | 107.59 | 104.09 | 104.49 | 2,048,079 | -1.10(-1.04%) |
Apr 24, 2015 | 105.05 | 106.48 | 104.12 | 105.59 | 1,357,926 | +0.46(+0.44%) |
Apr 23, 2015 | 105.02 | 105.43 | 104.55 | 105.13 | 3,282,817 | +0.10(+0.10%) |
Apr 22, 2015 | 104.92 | 105.47 | 104.01 | 105.03 | 1,418,215 | +0.29(+0.28%) |
Apr 21, 2015 | 104.64 | 105.13 | 104.42 | 104.74 | 583,184 | +0.47(+0.45%) |
Apr 20, 2015 | 104.02 | 104.35 | 103.51 | 104.28 | 443,871 | +0.78(+0.76%) |
Apr 17, 2015 | 103.84 | 104.24 | 103.01 | 103.49 | 600,743 | -0.90(-0.86%) |
Apr 16, 2015 | 104.15 | 104.52 | 103.58 | 104.39 | 448,027 | +0.08(+0.07%) |
Apr 15, 2015 | 103.56 | 105.32 | 103.56 | 104.32 | 945,258 | +0.77(+0.75%) |
Apr 14, 2015 | 103.88 | 104.10 | 103.29 | 103.54 | 623,381 | -0.59(-0.57%) |
Apr 13, 2015 | 104.59 | 105.12 | 104.03 | 104.13 | 439,131 | -0.74(-0.71%) |
Apr 10, 2015 | 104.87 | 105.05 | 104.33 | 104.87 | 529,811 | +0.00(+0.00%) |
Apr 09, 2015 | 104.46 | 105.12 | 103.82 | 104.87 | 540,761 | +0.39(+0.37%) |
Apr 08, 2015 | 103.58 | 104.67 | 103.17 | 104.48 | 790,760 | +0.87(+0.83%) |
Apr 07, 2015 | 104.55 | 104.97 | 103.58 | 103.62 | 733,310 | -1.06(-1.01%) |
Apr 06, 2015 | 103.34 | 105.22 | 102.74 | 104.67 | 1,054,413 | +0.52(+0.50%) |
Apr 02, 2015 | 105.02 | 104.16 | 104.16 | 104.16 | 954,712 | -0.56(-0.53%) |