Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 99.75 | 100.05 | 99.16 | 99.60 | 126,792 | +0.72(+0.73%) |
Jun 29, 2015 | 100.26 | 100.71 | 98.81 | 98.88 | 168,768 | -2.31(-2.28%) |
Jun 26, 2015 | 101.45 | 101.63 | 100.83 | 101.19 | 112,809 | -0.15(-0.15%) |
Jun 25, 2015 | 101.83 | 101.83 | 101.16 | 101.34 | 112,226 | -0.20(-0.19%) |
Jun 24, 2015 | 102.43 | 102.52 | 101.40 | 101.53 | 177,146 | -1.02(-0.99%) |
Jun 23, 2015 | 102.71 | 102.74 | 102.28 | 102.55 | 126,822 | -0.02(-0.02%) |
Jun 22, 2015 | 102.76 | 102.77 | 102.41 | 102.57 | 107,564 | +0.40(+0.39%) |
Jun 19, 2015 | 102.34 | 102.41 | 102.10 | 102.17 | 86,073 | -0.29(-0.28%) |
Jun 18, 2015 | 101.66 | 102.77 | 101.66 | 102.46 | 159,269 | +1.14(+1.13%) |
Jun 17, 2015 | 101.10 | 101.48 | 100.56 | 101.32 | 189,267 | +0.52(+0.52%) |
Jun 16, 2015 | 100.01 | 100.87 | 100.01 | 100.79 | 81,015 | +0.50(+0.49%) |
Jun 15, 2015 | 100.18 | 100.25 | 99.72 | 100.30 | 166,863 | -0.53(-0.53%) |
Jun 12, 2015 | 100.87 | 101.06 | 100.60 | 100.83 | 85,534 | -0.38(-0.38%) |
Jun 11, 2015 | 101.08 | 101.30 | 100.97 | 101.21 | 102,577 | +0.43(+0.43%) |
Jun 10, 2015 | 100.19 | 100.95 | 100.15 | 100.78 | 130,831 | +1.00(+1.00%) |
Jun 09, 2015 | 100.03 | 100.18 | 99.34 | 99.78 | 85,761 | -0.21(-0.22%) |
Jun 08, 2015 | 100.72 | 100.86 | 99.95 | 100.00 | 112,618 | -0.78(-0.78%) |
Jun 05, 2015 | 100.37 | 100.95 | 99.87 | 100.78 | 98,196 | +0.36(+0.35%) |
Jun 04, 2015 | 100.88 | 101.08 | 100.33 | 100.43 | 145,112 | -0.86(-0.85%) |
Jun 03, 2015 | 101.39 | 101.65 | 101.01 | 101.29 | 165,655 | +0.13(+0.13%) |
Jun 02, 2015 | 100.93 | 101.50 | 100.56 | 101.16 | 293,533 | +0.08(+0.07%) |
Jun 01, 2015 | 101.10 | 101.33 | 100.44 | 101.08 | 92,911 | +0.24(+0.24%) |
May 29, 2015 | 101.60 | 101.63 | 100.75 | 100.84 | 138,883 | -0.78(-0.76%) |
May 28, 2015 | 101.87 | 101.98 | 101.34 | 101.62 | 74,225 | -0.35(-0.34%) |
May 27, 2015 | 101.30 | 102.04 | 101.05 | 101.96 | 126,394 | +0.86(+0.85%) |
May 26, 2015 | 101.89 | 101.89 | 100.82 | 101.10 | 158,931 | -1.00(-0.98%) |
May 22, 2015 | 102.13 | 102.10 | 102.10 | 102.10 | 133,429 | -0.16(-0.16%) |
May 21, 2015 | 101.95 | 102.37 | 101.87 | 102.26 | 120,264 | +0.29(+0.28%) |
May 20, 2015 | 102.10 | 102.34 | 101.66 | 101.97 | 155,885 | -0.02(-0.02%) |
May 19, 2015 | 102.25 | 102.34 | 101.78 | 101.99 | 114,717 | -0.18(-0.17%) |
May 18, 2015 | 101.48 | 102.30 | 101.43 | 102.17 | 124,106 | +0.50(+0.49%) |
May 15, 2015 | 101.57 | 101.67 | 101.22 | 101.67 | 123,437 | +0.22(+0.21%) |
May 14, 2015 | 101.12 | 101.47 | 100.72 | 101.46 | 102,303 | +0.84(+0.84%) |
May 13, 2015 | 101.08 | 101.23 | 100.46 | 100.62 | 108,298 | -0.15(-0.15%) |
May 12, 2015 | 100.63 | 101.06 | 100.00 | 100.77 | 112,479 | -0.11(-0.11%) |
May 11, 2015 | 101.08 | 101.40 | 100.82 | 100.88 | 470,052 | -0.32(-0.31%) |
May 08, 2015 | 100.99 | 101.53 | 100.99 | 101.20 | 91,916 | +0.95(+0.95%) |
May 07, 2015 | 99.81 | 100.45 | 99.68 | 100.24 | 122,325 | +0.39(+0.39%) |
May 06, 2015 | 100.29 | 100.45 | 99.40 | 99.85 | 138,662 | -0.01(-0.01%) |
May 05, 2015 | 101.27 | 101.33 | 99.73 | 99.86 | 216,148 | -1.49(-1.47%) |
May 04, 2015 | 101.40 | 101.75 | 101.21 | 101.34 | 239,467 | +0.22(+0.22%) |
May 01, 2015 | 100.35 | 101.16 | 100.35 | 101.12 | 176,170 | +1.25(+1.25%) |
Apr 30, 2015 | 100.61 | 100.77 | 99.43 | 99.87 | 223,250 | -1.01(-1.00%) |
Apr 29, 2015 | 100.65 | 101.13 | 100.34 | 100.88 | 202,276 | -0.33(-0.32%) |
Apr 28, 2015 | 101.39 | 101.42 | 100.38 | 101.20 | 163,828 | -0.25(-0.25%) |
Apr 27, 2015 | 102.35 | 102.61 | 101.32 | 101.46 | 146,919 | -0.64(-0.62%) |
Apr 24, 2015 | 102.87 | 102.87 | 101.95 | 102.09 | 257,248 | -0.52(-0.51%) |
Apr 23, 2015 | 101.92 | 102.91 | 101.92 | 102.62 | 141,603 | +0.45(+0.44%) |
Apr 22, 2015 | 101.92 | 102.17 | 101.37 | 102.17 | 123,784 | +0.37(+0.37%) |
Apr 21, 2015 | 101.87 | 101.98 | 101.66 | 101.79 | 235,880 | +0.28(+0.28%) |
Apr 20, 2015 | 101.26 | 101.60 | 101.07 | 101.51 | 107,577 | +0.89(+0.88%) |
Apr 17, 2015 | 101.37 | 101.37 | 100.26 | 100.63 | 415,105 | -1.34(-1.31%) |
Apr 16, 2015 | 101.98 | 102.21 | 101.68 | 101.96 | 383,320 | -0.11(-0.11%) |
Apr 15, 2015 | 101.98 | 102.30 | 101.88 | 102.07 | 228,392 | +0.47(+0.46%) |
Apr 14, 2015 | 101.76 | 101.87 | 101.09 | 101.61 | 155,998 | -0.10(-0.10%) |
Apr 13, 2015 | 102.17 | 102.44 | 101.67 | 101.71 | 191,371 | -0.41(-0.40%) |
Apr 10, 2015 | 102.17 | 102.25 | 101.89 | 102.12 | 159,792 | +0.18(+0.17%) |
Apr 09, 2015 | 101.69 | 102.02 | 101.21 | 101.94 | 442,412 | +0.29(+0.28%) |
Apr 08, 2015 | 101.14 | 101.72 | 100.99 | 101.65 | 170,427 | +0.75(+0.74%) |
Apr 07, 2015 | 101.31 | 101.68 | 100.89 | 100.91 | 225,590 | -0.34(-0.33%) |
Apr 06, 2015 | 100.68 | 101.55 | 100.15 | 101.24 | 481,278 | +0.56(+0.56%) |
Apr 02, 2015 | 100.06 | 100.68 | 100.68 | 100.68 | 288,794 | +0.67(+0.67%) |