Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 99.08 | 99.24 | 98.48 | 98.73 | 27,823 | +0.30(+0.31%) |
Jun 29, 2015 | 99.80 | 100.15 | 98.43 | 98.43 | 12,759 | -2.33(-2.31%) |
Jun 26, 2015 | 101.53 | 101.53 | 100.47 | 100.75 | 4,077 | -1.13(-1.11%) |
Jun 25, 2015 | 102.39 | 102.39 | 101.66 | 101.89 | 12,661 | -0.16(-0.16%) |
Jun 24, 2015 | 102.44 | 102.78 | 102.05 | 102.05 | 5,133 | -0.67(-0.65%) |
Jun 23, 2015 | 102.79 | 102.79 | 102.27 | 102.72 | 11,455 | +0.24(+0.23%) |
Jun 22, 2015 | 102.37 | 102.79 | 102.33 | 102.48 | 13,949 | +0.55(+0.54%) |
Jun 19, 2015 | 102.97 | 102.97 | 101.85 | 101.93 | 11,611 | -0.66(-0.64%) |
Jun 18, 2015 | 101.68 | 102.73 | 101.68 | 102.58 | 10,495 | +0.83(+0.82%) |
Jun 17, 2015 | 101.70 | 101.86 | 101.13 | 101.75 | 6,666 | +0.36(+0.35%) |
Jun 16, 2015 | 100.77 | 101.59 | 100.70 | 101.39 | 5,023 | +0.55(+0.55%) |
Jun 15, 2015 | 100.80 | 100.90 | 100.15 | 100.84 | 9,550 | -0.62(-0.61%) |
Jun 12, 2015 | 101.77 | 101.82 | 101.36 | 101.46 | 11,764 | -0.70(-0.69%) |
Jun 11, 2015 | 102.52 | 102.66 | 102.12 | 102.16 | 5,632 | -0.05(-0.05%) |
Jun 10, 2015 | 100.98 | 102.36 | 100.94 | 102.21 | 12,254 | +1.68(+1.67%) |
Jun 09, 2015 | 100.68 | 100.76 | 99.77 | 100.53 | 20,757 | -0.42(-0.41%) |
Jun 08, 2015 | 101.98 | 101.98 | 100.50 | 100.95 | 8,539 | -1.04(-1.02%) |
Jun 05, 2015 | 102.00 | 102.13 | 101.41 | 101.98 | 10,889 | -0.02(-0.02%) |
Jun 04, 2015 | 102.46 | 102.73 | 101.85 | 102.00 | 19,511 | -1.03(-1.00%) |
Jun 03, 2015 | 103.18 | 103.44 | 102.86 | 103.03 | 128,523 | +0.38(+0.37%) |
Jun 02, 2015 | 102.30 | 103.09 | 102.12 | 102.65 | 14,202 | -0.47(-0.45%) |
Jun 01, 2015 | 102.97 | 103.14 | 102.15 | 103.12 | 13,783 | +0.55(+0.53%) |
May 29, 2015 | 103.07 | 103.07 | 102.40 | 102.57 | 28,056 | -0.60(-0.58%) |
May 28, 2015 | 103.11 | 103.22 | 102.90 | 103.17 | 4,032 | -0.15(-0.15%) |
May 27, 2015 | 101.87 | 103.42 | 101.81 | 103.33 | 17,305 | +1.72(+1.69%) |
May 26, 2015 | 102.67 | 102.88 | 101.20 | 101.60 | 9,755 | -1.32(-1.28%) |
May 22, 2015 | 102.92 | 102.92 | 102.92 | 102.92 | 10,936 | -0.07(-0.07%) |
May 21, 2015 | 102.64 | 103.11 | 102.59 | 102.99 | 9,176 | +0.31(+0.31%) |
May 20, 2015 | 102.77 | 103.09 | 102.51 | 102.68 | 7,524 | -0.02(-0.02%) |
May 19, 2015 | 102.98 | 103.09 | 102.58 | 102.70 | 22,724 | -0.19(-0.18%) |
May 18, 2015 | 102.17 | 103.03 | 102.17 | 102.89 | 11,916 | +0.47(+0.45%) |
May 15, 2015 | 103.00 | 103.00 | 102.18 | 102.42 | 12,386 | -0.37(-0.36%) |
May 14, 2015 | 101.98 | 102.79 | 101.83 | 102.79 | 9,783 | +1.52(+1.50%) |
May 13, 2015 | 101.25 | 101.53 | 101.08 | 101.27 | 5,093 | +0.39(+0.39%) |
May 12, 2015 | 100.80 | 101.10 | 100.44 | 100.88 | 91,282 | -0.48(-0.47%) |
May 11, 2015 | 101.56 | 101.69 | 101.31 | 101.36 | 13,170 | -0.33(-0.33%) |
May 08, 2015 | 101.16 | 101.73 | 101.16 | 101.69 | 25,067 | +1.35(+1.35%) |
May 07, 2015 | 99.60 | 100.52 | 99.60 | 100.34 | 8,647 | +0.87(+0.88%) |
May 06, 2015 | 100.54 | 100.62 | 99.03 | 99.46 | 11,951 | -0.78(-0.78%) |
May 05, 2015 | 101.36 | 101.36 | 100.05 | 100.24 | 27,757 | -1.28(-1.26%) |
May 04, 2015 | 101.73 | 102.06 | 101.52 | 101.53 | 15,338 | +0.07(+0.07%) |
May 01, 2015 | 100.75 | 101.46 | 100.72 | 101.46 | 122,331 | +1.02(+1.01%) |
Apr 30, 2015 | 101.48 | 101.48 | 100.04 | 100.44 | 48,096 | -1.51(-1.48%) |
Apr 29, 2015 | 101.86 | 102.27 | 101.31 | 101.95 | 59,454 | -0.30(-0.30%) |
Apr 28, 2015 | 102.29 | 102.71 | 101.56 | 102.26 | 17,923 | +0.14(+0.14%) |
Apr 27, 2015 | 102.49 | 102.78 | 102.10 | 102.12 | 17,728 | -0.08(-0.07%) |
Apr 24, 2015 | 102.24 | 102.38 | 101.90 | 102.19 | 14,781 | +1.11(+1.10%) |
Apr 23, 2015 | 100.48 | 101.31 | 100.48 | 101.09 | 6,861 | +0.27(+0.27%) |
Apr 22, 2015 | 100.24 | 100.97 | 99.81 | 100.81 | 17,155 | +0.85(+0.85%) |
Apr 21, 2015 | 100.30 | 100.47 | 99.88 | 99.97 | 22,854 | +0.14(+0.14%) |
Apr 20, 2015 | 98.68 | 99.96 | 98.68 | 99.82 | 8,921 | +1.65(+1.69%) |
Apr 17, 2015 | 99.17 | 99.17 | 97.94 | 98.17 | 19,264 | -1.67(-1.68%) |
Apr 16, 2015 | 99.69 | 99.86 | 99.55 | 99.84 | 8,933 | +0.04(+0.04%) |
Apr 15, 2015 | 99.27 | 100.06 | 99.17 | 99.81 | 17,200 | +0.94(+0.95%) |
Apr 14, 2015 | 99.24 | 99.24 | 98.43 | 98.86 | 5,980 | -0.43(-0.43%) |
Apr 13, 2015 | 99.76 | 100.09 | 99.18 | 99.29 | 63,391 | -0.35(-0.35%) |
Apr 10, 2015 | 99.24 | 99.64 | 99.24 | 99.64 | 11,407 | +0.48(+0.48%) |
Apr 09, 2015 | 98.76 | 99.24 | 98.48 | 99.17 | 60,351 | +0.38(+0.39%) |
Apr 08, 2015 | 98.55 | 98.95 | 98.55 | 98.79 | 25,886 | +0.45(+0.45%) |
Apr 07, 2015 | 98.41 | 99.07 | 98.27 | 98.34 | 221,205 | -0.13(-0.14%) |
Apr 06, 2015 | 97.05 | 98.59 | 97.05 | 98.47 | 15,101 | +1.03(+1.05%) |
Apr 02, 2015 | 97.50 | 97.45 | 97.45 | 97.45 | 15,247 | +0.08(+0.08%) |