Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 97.78 | 98.82 | 97.78 | 98.16 | 713,063 | +1.33(+1.37%) |
Jun 29, 2015 | 96.99 | 98.51 | 96.74 | 96.83 | 515,436 | -1.33(-1.35%) |
Jun 26, 2015 | 97.75 | 98.29 | 96.93 | 98.16 | 474,217 | +0.78(+0.80%) |
Jun 25, 2015 | 96.56 | 98.16 | 96.41 | 97.39 | 557,201 | +1.03(+1.07%) |
Jun 24, 2015 | 97.03 | 97.87 | 96.09 | 96.36 | 388,932 | -0.99(-1.01%) |
Jun 23, 2015 | 97.95 | 97.97 | 96.83 | 97.35 | 460,601 | -0.20(-0.20%) |
Jun 22, 2015 | 96.59 | 97.73 | 96.10 | 97.55 | 395,451 | +1.45(+1.51%) |
Jun 19, 2015 | 96.12 | 96.72 | 95.72 | 96.09 | 507,366 | -0.05(-0.05%) |
Jun 18, 2015 | 95.29 | 96.61 | 95.10 | 96.14 | 357,860 | +0.70(+0.74%) |
Jun 17, 2015 | 94.47 | 95.50 | 94.20 | 95.44 | 348,986 | +0.98(+1.04%) |
Jun 16, 2015 | 94.18 | 95.76 | 94.18 | 94.46 | 575,171 | +0.28(+0.30%) |
Jun 15, 2015 | 95.45 | 95.55 | 93.54 | 94.18 | 833,747 | -2.70(-2.79%) |
Jun 12, 2015 | 96.69 | 97.38 | 96.48 | 96.88 | 380,575 | +0.24(+0.25%) |
Jun 11, 2015 | 96.76 | 97.44 | 96.32 | 96.64 | 322,922 | -0.04(-0.04%) |
Jun 10, 2015 | 95.44 | 97.20 | 95.25 | 96.68 | 536,337 | +1.28(+1.35%) |
Jun 09, 2015 | 96.33 | 96.45 | 95.29 | 95.39 | 481,647 | -1.16(-1.21%) |
Jun 08, 2015 | 96.51 | 97.66 | 96.10 | 96.56 | 522,155 | +0.57(+0.59%) |
Jun 05, 2015 | 96.60 | 97.12 | 95.63 | 95.99 | 599,434 | -0.68(-0.70%) |
Jun 04, 2015 | 96.58 | 97.10 | 96.24 | 96.67 | 703,028 | +0.11(+0.12%) |
Jun 03, 2015 | 96.80 | 97.32 | 95.73 | 96.56 | 884,720 | +0.11(+0.12%) |
Jun 02, 2015 | 95.06 | 97.66 | 94.05 | 96.45 | 1,855,838 | +4.45(+4.84%) |
Jun 01, 2015 | 92.92 | 93.59 | 91.29 | 92.00 | 952,999 | -0.85(-0.91%) |
May 29, 2015 | 93.22 | 93.97 | 91.94 | 92.85 | 656,553 | -0.88(-0.93%) |
May 28, 2015 | 93.35 | 94.26 | 93.12 | 93.72 | 626,010 | +0.53(+0.56%) |
May 27, 2015 | 92.93 | 94.35 | 92.29 | 93.20 | 683,036 | +0.89(+0.96%) |
May 26, 2015 | 90.98 | 92.66 | 90.71 | 92.31 | 529,499 | +1.22(+1.34%) |
May 22, 2015 | 91.51 | 91.08 | 91.08 | 91.08 | 248,741 | -0.54(-0.59%) |
May 21, 2015 | 91.39 | 92.36 | 91.38 | 91.62 | 315,462 | +0.05(+0.05%) |
May 20, 2015 | 91.15 | 91.86 | 90.29 | 91.58 | 293,212 | +0.20(+0.22%) |
May 19, 2015 | 89.45 | 91.74 | 89.16 | 91.38 | 339,512 | +1.95(+2.18%) |
May 18, 2015 | 89.75 | 89.94 | 87.88 | 89.43 | 615,024 | +0.35(+0.39%) |
May 15, 2015 | 90.12 | 90.27 | 88.96 | 89.08 | 311,241 | -1.05(-1.17%) |
May 14, 2015 | 89.31 | 90.53 | 88.61 | 90.14 | 350,744 | +0.90(+1.00%) |
May 13, 2015 | 89.06 | 89.70 | 88.36 | 89.24 | 358,982 | +0.27(+0.30%) |
May 12, 2015 | 89.20 | 89.54 | 88.03 | 88.97 | 355,678 | -0.82(-0.91%) |
May 11, 2015 | 89.84 | 90.54 | 89.53 | 89.79 | 226,000 | -0.26(-0.28%) |
May 08, 2015 | 90.56 | 91.04 | 89.46 | 90.04 | 305,483 | +0.47(+0.53%) |
May 07, 2015 | 87.21 | 89.77 | 87.21 | 89.57 | 386,720 | +2.07(+2.36%) |
May 06, 2015 | 87.81 | 88.04 | 86.35 | 87.50 | 414,513 | +0.36(+0.42%) |
May 05, 2015 | 88.17 | 88.69 | 86.79 | 87.14 | 487,464 | -1.15(-1.30%) |
May 04, 2015 | 88.11 | 89.66 | 87.89 | 88.29 | 550,768 | +0.21(+0.24%) |
May 01, 2015 | 87.52 | 88.80 | 86.61 | 88.08 | 600,697 | +0.89(+1.02%) |
Apr 30, 2015 | 88.11 | 89.64 | 87.02 | 87.19 | 572,173 | -1.09(-1.24%) |
Apr 29, 2015 | 91.57 | 91.83 | 87.83 | 88.28 | 711,851 | -4.22(-4.56%) |
Apr 28, 2015 | 92.58 | 93.36 | 91.33 | 92.50 | 220,583 | +0.24(+0.26%) |
Apr 27, 2015 | 93.85 | 93.85 | 91.85 | 92.26 | 348,868 | -1.24(-1.33%) |
Apr 24, 2015 | 93.39 | 94.00 | 93.00 | 93.50 | 373,148 | +0.44(+0.47%) |
Apr 23, 2015 | 90.21 | 93.52 | 90.14 | 93.06 | 566,930 | +2.64(+2.92%) |
Apr 22, 2015 | 91.35 | 92.17 | 89.72 | 90.42 | 559,641 | -0.72(-0.79%) |
Apr 21, 2015 | 92.31 | 92.53 | 90.89 | 91.15 | 447,799 | -0.98(-1.06%) |
Apr 20, 2015 | 92.13 | 93.05 | 91.86 | 92.13 | 393,059 | +0.05(+0.06%) |
Apr 17, 2015 | 92.95 | 93.12 | 91.59 | 92.08 | 381,441 | -1.32(-1.41%) |
Apr 16, 2015 | 93.47 | 94.42 | 93.17 | 93.39 | 322,049 | +0.02(+0.02%) |
Apr 15, 2015 | 95.65 | 95.80 | 93.00 | 93.37 | 649,741 | -1.78(-1.87%) |
Apr 14, 2015 | 97.30 | 97.36 | 94.41 | 95.16 | 488,967 | -1.65(-1.70%) |
Apr 13, 2015 | 97.86 | 98.04 | 96.59 | 96.80 | 230,560 | -0.51(-0.52%) |
Apr 10, 2015 | 96.89 | 98.30 | 96.56 | 97.31 | 393,218 | +0.78(+0.81%) |
Apr 09, 2015 | 97.72 | 98.37 | 95.75 | 96.54 | 310,113 | -0.85(-0.87%) |
Apr 08, 2015 | 96.59 | 97.65 | 95.30 | 97.39 | 493,320 | +0.91(+0.94%) |
Apr 07, 2015 | 98.53 | 98.94 | 96.25 | 96.48 | 474,222 | -1.86(-1.89%) |
Apr 06, 2015 | 98.41 | 99.59 | 98.13 | 98.33 | 292,455 | -0.78(-0.79%) |
Apr 02, 2015 | 98.39 | 99.12 | 99.12 | 99.12 | 344,556 | +0.92(+0.93%) |