Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 90.65 | 90.84 | 90.02 | 90.33 | 2,129,309 | +0.36(+0.40%) |
Jun 29, 2015 | 91.17 | 91.57 | 89.92 | 89.97 | 2,242,146 | -1.99(-2.16%) |
Jun 26, 2015 | 92.32 | 92.42 | 91.69 | 91.96 | 1,752,265 | -0.16(-0.17%) |
Jun 25, 2015 | 92.69 | 92.69 | 92.02 | 92.11 | 885,897 | -0.24(-0.26%) |
Jun 24, 2015 | 92.88 | 93.13 | 92.34 | 92.35 | 857,907 | -0.68(-0.74%) |
Jun 23, 2015 | 93.04 | 93.17 | 92.84 | 93.04 | 1,212,595 | +0.06(+0.07%) |
Jun 22, 2015 | 93.03 | 93.25 | 92.84 | 92.97 | 933,151 | +0.68(+0.73%) |
Jun 19, 2015 | 92.70 | 92.73 | 92.29 | 92.30 | 1,235,774 | -0.44(-0.47%) |
Jun 18, 2015 | 91.88 | 92.99 | 91.84 | 92.73 | 1,088,266 | +0.99(+1.08%) |
Jun 17, 2015 | 91.67 | 91.99 | 91.18 | 91.74 | 1,162,599 | +0.20(+0.22%) |
Jun 16, 2015 | 91.10 | 91.57 | 90.88 | 91.54 | 964,424 | +0.49(+0.54%) |
Jun 15, 2015 | 90.93 | 91.14 | 90.44 | 91.05 | 2,129,926 | -0.44(-0.48%) |
Jun 12, 2015 | 91.71 | 91.74 | 91.33 | 91.48 | 2,478,961 | -0.58(-0.63%) |
Jun 11, 2015 | 92.15 | 92.30 | 91.93 | 92.07 | 812,308 | +0.23(+0.25%) |
Jun 10, 2015 | 91.09 | 92.01 | 91.04 | 91.84 | 900,285 | +1.09(+1.20%) |
Jun 09, 2015 | 90.86 | 90.99 | 90.32 | 90.75 | 880,599 | -0.07(-0.08%) |
Jun 08, 2015 | 91.46 | 91.53 | 90.78 | 90.83 | 1,142,474 | -0.75(-0.82%) |
Jun 05, 2015 | 91.66 | 91.78 | 91.07 | 91.58 | 1,019,339 | -0.14(-0.15%) |
Jun 04, 2015 | 92.09 | 92.43 | 91.53 | 91.71 | 1,044,586 | -0.81(-0.88%) |
Jun 03, 2015 | 92.54 | 92.79 | 92.23 | 92.52 | 1,414,477 | +0.30(+0.33%) |
Jun 02, 2015 | 92.00 | 92.60 | 91.67 | 92.22 | 1,040,639 | +0.00(+0.00%) |
Jun 01, 2015 | 92.29 | 92.53 | 91.72 | 92.22 | 1,331,543 | +0.29(+0.32%) |
May 29, 2015 | 92.66 | 92.66 | 91.89 | 91.93 | 3,199,664 | -0.76(-0.82%) |
May 28, 2015 | 92.67 | 92.81 | 92.39 | 92.69 | 1,237,983 | -0.17(-0.19%) |
May 27, 2015 | 92.19 | 92.96 | 92.01 | 92.86 | 1,452,204 | +0.89(+0.97%) |
May 26, 2015 | 92.69 | 92.81 | 91.71 | 91.97 | 1,215,206 | -0.99(-1.06%) |
May 22, 2015 | 92.92 | 92.95 | 92.95 | 92.95 | 958,137 | -0.09(-0.10%) |
May 21, 2015 | 92.71 | 93.18 | 92.59 | 93.04 | 974,226 | +0.31(+0.33%) |
May 20, 2015 | 92.85 | 93.16 | 92.54 | 92.73 | 5,442,033 | -0.12(-0.13%) |
May 19, 2015 | 93.06 | 93.09 | 92.69 | 92.85 | 885,548 | -0.11(-0.12%) |
May 18, 2015 | 92.47 | 93.08 | 92.47 | 92.96 | 987,568 | +0.31(+0.33%) |
May 15, 2015 | 92.61 | 92.75 | 92.37 | 92.65 | 1,057,903 | +0.14(+0.15%) |
May 14, 2015 | 92.01 | 92.60 | 91.78 | 92.52 | 1,260,908 | +1.10(+1.21%) |
May 13, 2015 | 91.74 | 92.03 | 91.34 | 91.41 | 858,001 | -0.05(-0.05%) |
May 12, 2015 | 91.23 | 91.76 | 90.75 | 91.46 | 1,478,553 | -0.26(-0.28%) |
May 11, 2015 | 92.22 | 92.23 | 91.69 | 91.71 | 1,264,438 | -0.31(-0.34%) |
May 08, 2015 | 91.79 | 92.21 | 91.76 | 92.02 | 1,013,938 | +1.14(+1.25%) |
May 07, 2015 | 90.41 | 91.09 | 90.26 | 90.88 | 1,155,786 | +0.40(+0.44%) |
May 06, 2015 | 91.17 | 91.26 | 89.93 | 90.48 | 1,973,675 | -0.29(-0.32%) |
May 05, 2015 | 91.86 | 91.98 | 90.73 | 90.77 | 1,942,257 | -1.16(-1.26%) |
May 04, 2015 | 92.03 | 92.40 | 91.88 | 91.93 | 2,077,249 | +0.16(+0.17%) |
May 01, 2015 | 91.15 | 91.80 | 90.99 | 91.78 | 2,217,652 | +1.04(+1.15%) |
Apr 30, 2015 | 91.51 | 91.72 | 90.34 | 90.74 | 2,376,841 | -1.09(-1.18%) |
Apr 29, 2015 | 91.93 | 92.20 | 91.35 | 91.82 | 1,349,452 | -0.48(-0.52%) |
Apr 28, 2015 | 92.37 | 92.56 | 91.55 | 92.31 | 1,975,495 | -0.01(-0.01%) |
Apr 27, 2015 | 93.12 | 93.14 | 92.24 | 92.31 | 1,963,302 | -0.45(-0.48%) |
Apr 24, 2015 | 92.86 | 92.89 | 92.52 | 92.76 | 1,012,566 | +0.29(+0.32%) |
Apr 23, 2015 | 92.04 | 92.83 | 91.97 | 92.47 | 937,456 | +0.31(+0.34%) |
Apr 22, 2015 | 91.90 | 92.29 | 91.44 | 92.16 | 1,533,644 | +0.47(+0.52%) |
Apr 21, 2015 | 91.90 | 92.05 | 91.58 | 91.69 | 917,004 | +0.13(+0.14%) |
Apr 20, 2015 | 91.08 | 91.71 | 91.04 | 91.56 | 2,393,393 | +0.97(+1.07%) |
Apr 17, 2015 | 91.03 | 91.17 | 90.21 | 90.59 | 9,539,263 | -1.16(-1.26%) |
Apr 16, 2015 | 91.60 | 92.01 | 91.55 | 91.75 | 1,204,247 | -0.01(-0.01%) |
Apr 15, 2015 | 91.66 | 91.99 | 91.55 | 91.76 | 1,294,098 | +0.40(+0.44%) |
Apr 14, 2015 | 91.22 | 91.48 | 90.79 | 91.36 | 1,001,186 | +0.01(+0.01%) |
Apr 13, 2015 | 91.80 | 92.14 | 91.33 | 91.35 | 2,257,907 | -0.47(-0.52%) |
Apr 10, 2015 | 91.60 | 91.87 | 91.38 | 91.82 | 2,074,500 | +0.33(+0.36%) |
Apr 09, 2015 | 91.02 | 91.56 | 90.75 | 91.49 | 1,731,937 | +0.43(+0.47%) |
Apr 08, 2015 | 90.75 | 91.25 | 90.62 | 91.06 | 1,643,662 | +0.44(+0.48%) |
Apr 07, 2015 | 90.84 | 91.34 | 90.61 | 90.63 | 2,037,747 | -0.21(-0.23%) |
Apr 06, 2015 | 89.68 | 91.14 | 89.66 | 90.84 | 3,159,543 | +0.62(+0.69%) |
Apr 02, 2015 | 89.96 | 90.22 | 90.22 | 90.22 | 2,464,016 | +0.30(+0.33%) |