Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 97.63 | 97.96 | 96.13 | 96.29 | 1,442,899 | -0.36(-0.37%) |
Jun 29, 2015 | 98.53 | 98.85 | 96.57 | 96.65 | 1,056,777 | -2.61(-2.63%) |
Jun 26, 2015 | 99.95 | 99.98 | 99.10 | 99.26 | 2,066,538 | -0.29(-0.29%) |
Jun 25, 2015 | 100.47 | 100.47 | 99.54 | 99.55 | 822,309 | -0.47(-0.47%) |
Jun 24, 2015 | 100.20 | 100.39 | 99.90 | 100.02 | 1,212,540 | -0.45(-0.45%) |
Jun 23, 2015 | 100.21 | 100.60 | 100.06 | 100.48 | 924,431 | +0.31(+0.31%) |
Jun 22, 2015 | 99.93 | 100.42 | 99.81 | 100.17 | 731,086 | +0.68(+0.68%) |
Jun 19, 2015 | 100.77 | 100.91 | 99.49 | 99.49 | 1,547,680 | -1.48(-1.46%) |
Jun 18, 2015 | 100.57 | 101.14 | 100.27 | 100.97 | 1,120,700 | +0.77(+0.77%) |
Jun 17, 2015 | 100.18 | 100.66 | 99.49 | 100.20 | 970,617 | +0.35(+0.35%) |
Jun 16, 2015 | 98.91 | 99.99 | 98.76 | 99.85 | 960,061 | +0.77(+0.78%) |
Jun 15, 2015 | 97.98 | 99.18 | 97.89 | 99.08 | 1,131,171 | +0.32(+0.32%) |
Jun 12, 2015 | 99.61 | 99.90 | 98.68 | 98.76 | 1,624,480 | -0.93(-0.93%) |
Jun 11, 2015 | 98.93 | 99.79 | 98.93 | 99.68 | 975,736 | +0.77(+0.78%) |
Jun 10, 2015 | 97.37 | 99.11 | 97.20 | 98.91 | 862,325 | +1.72(+1.77%) |
Jun 09, 2015 | 97.09 | 97.57 | 96.97 | 97.19 | 664,774 | +0.14(+0.14%) |
Jun 08, 2015 | 97.30 | 97.75 | 97.02 | 97.06 | 666,587 | -0.48(-0.50%) |
Jun 05, 2015 | 97.70 | 98.33 | 97.16 | 97.54 | 739,375 | +0.15(+0.16%) |
Jun 04, 2015 | 97.85 | 98.63 | 97.20 | 97.39 | 885,461 | -1.06(-1.08%) |
Jun 03, 2015 | 98.18 | 98.73 | 97.76 | 98.45 | 802,107 | +0.69(+0.70%) |
Jun 02, 2015 | 97.33 | 98.12 | 96.69 | 97.76 | 1,044,427 | +0.28(+0.29%) |
Jun 01, 2015 | 98.02 | 98.35 | 97.43 | 97.48 | 1,163,907 | -0.30(-0.31%) |
May 29, 2015 | 99.48 | 99.48 | 97.74 | 97.78 | 1,849,049 | -1.62(-1.63%) |
May 28, 2015 | 99.07 | 99.47 | 98.67 | 99.40 | 801,332 | -0.07(-0.07%) |
May 27, 2015 | 99.04 | 99.89 | 98.55 | 99.47 | 1,247,645 | +0.79(+0.80%) |
May 26, 2015 | 98.90 | 99.39 | 98.15 | 98.68 | 1,392,093 | -0.71(-0.72%) |
May 22, 2015 | 98.41 | 99.39 | 99.39 | 99.39 | 1,909,364 | +0.51(+0.52%) |
May 21, 2015 | 98.34 | 98.94 | 98.25 | 98.88 | 1,292,777 | +0.14(+0.15%) |
May 20, 2015 | 98.04 | 98.88 | 97.63 | 98.74 | 1,205,398 | +0.75(+0.77%) |
May 19, 2015 | 97.84 | 98.37 | 97.49 | 97.98 | 1,409,907 | +0.37(+0.38%) |
May 18, 2015 | 96.25 | 97.68 | 96.02 | 97.62 | 1,136,957 | +1.45(+1.51%) |
May 15, 2015 | 96.56 | 96.89 | 95.64 | 96.17 | 1,648,227 | -0.42(-0.43%) |
May 14, 2015 | 96.02 | 96.64 | 95.38 | 96.58 | 1,432,273 | +1.30(+1.37%) |
May 13, 2015 | 95.67 | 96.11 | 94.86 | 95.28 | 1,347,195 | -0.46(-0.48%) |
May 12, 2015 | 96.16 | 96.54 | 95.37 | 95.74 | 893,782 | -1.04(-1.08%) |
May 11, 2015 | 96.25 | 97.42 | 96.25 | 96.79 | 1,594,234 | +0.29(+0.30%) |
May 08, 2015 | 95.62 | 96.60 | 95.31 | 96.50 | 1,708,957 | +1.91(+2.02%) |
May 07, 2015 | 94.24 | 94.81 | 93.54 | 94.58 | 1,339,314 | +0.51(+0.54%) |
May 06, 2015 | 94.55 | 94.67 | 93.39 | 94.07 | 1,074,106 | -0.30(-0.32%) |
May 05, 2015 | 95.43 | 95.94 | 94.33 | 94.37 | 6,012,115 | -1.07(-1.12%) |
May 04, 2015 | 95.15 | 95.59 | 94.66 | 95.44 | 814,323 | +0.37(+0.39%) |
May 01, 2015 | 93.59 | 95.89 | 93.43 | 95.08 | 1,360,631 | +2.12(+2.28%) |
Apr 30, 2015 | 94.04 | 94.82 | 92.61 | 92.96 | 1,956,125 | -1.59(-1.69%) |
Apr 29, 2015 | 94.44 | 95.07 | 93.94 | 94.55 | 875,125 | -0.17(-0.18%) |
Apr 28, 2015 | 94.27 | 94.79 | 93.69 | 94.73 | 853,579 | +0.14(+0.14%) |
Apr 27, 2015 | 95.16 | 95.27 | 94.34 | 94.59 | 1,360,532 | +0.08(+0.08%) |
Apr 24, 2015 | 93.99 | 94.81 | 93.38 | 94.52 | 847,505 | +0.42(+0.44%) |
Apr 23, 2015 | 93.51 | 94.51 | 93.22 | 94.10 | 768,688 | +0.20(+0.22%) |
Apr 22, 2015 | 93.17 | 94.15 | 92.99 | 93.90 | 1,314,782 | +0.10(+0.10%) |
Apr 21, 2015 | 94.19 | 94.49 | 93.44 | 93.80 | 1,271,661 | -0.29(-0.31%) |
Apr 20, 2015 | 93.44 | 94.11 | 93.30 | 94.09 | 1,074,119 | +1.19(+1.28%) |
Apr 17, 2015 | 93.81 | 93.84 | 92.44 | 92.90 | 2,131,227 | -1.40(-1.49%) |
Apr 16, 2015 | 94.48 | 94.69 | 93.90 | 94.30 | 1,097,301 | -0.83(-0.87%) |
Apr 15, 2015 | 95.58 | 95.67 | 95.06 | 95.13 | 849,935 | -0.10(-0.10%) |
Apr 14, 2015 | 95.09 | 95.43 | 94.13 | 95.23 | 861,852 | -0.04(-0.04%) |
Apr 13, 2015 | 94.93 | 95.63 | 94.74 | 95.27 | 589,360 | +0.36(+0.38%) |
Apr 10, 2015 | 94.96 | 95.34 | 94.61 | 94.91 | 572,863 | -0.16(-0.17%) |
Apr 09, 2015 | 95.07 | 95.58 | 94.29 | 95.08 | 791,269 | -0.21(-0.22%) |
Apr 08, 2015 | 94.23 | 95.37 | 94.02 | 95.29 | 900,682 | +1.28(+1.36%) |
Apr 07, 2015 | 94.52 | 94.67 | 93.99 | 94.01 | 736,071 | -0.49(-0.52%) |
Apr 06, 2015 | 92.90 | 95.10 | 92.57 | 94.51 | 1,148,674 | +1.16(+1.24%) |
Apr 02, 2015 | 92.95 | 93.35 | 93.35 | 93.35 | 905,046 | +0.39(+0.42%) |