Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 98.89 | 99.50 | 97.69 | 97.96 | 956,519 | +0.21(+0.22%) |
Jun 29, 2015 | 99.25 | 99.62 | 97.72 | 97.75 | 653,595 | -2.59(-2.58%) |
Jun 26, 2015 | 100.36 | 100.75 | 100.09 | 100.34 | 445,434 | +0.52(+0.52%) |
Jun 25, 2015 | 100.47 | 100.72 | 99.60 | 99.82 | 717,027 | -0.16(-0.16%) |
Jun 24, 2015 | 100.25 | 100.92 | 99.97 | 99.99 | 658,407 | -0.51(-0.51%) |
Jun 23, 2015 | 100.06 | 100.86 | 99.80 | 100.50 | 819,274 | +0.89(+0.90%) |
Jun 22, 2015 | 99.39 | 99.77 | 99.27 | 99.60 | 721,419 | +1.09(+1.11%) |
Jun 19, 2015 | 98.97 | 99.30 | 98.44 | 98.51 | 1,364,203 | -0.74(-0.74%) |
Jun 18, 2015 | 98.62 | 99.56 | 97.97 | 99.25 | 1,038,099 | +1.00(+1.01%) |
Jun 17, 2015 | 99.46 | 99.49 | 98.12 | 98.25 | 955,036 | -0.81(-0.82%) |
Jun 16, 2015 | 98.52 | 99.26 | 98.27 | 99.06 | 441,987 | +0.45(+0.46%) |
Jun 15, 2015 | 98.25 | 99.10 | 97.82 | 98.61 | 615,453 | -0.30(-0.30%) |
Jun 12, 2015 | 98.76 | 98.98 | 98.35 | 98.91 | 409,382 | -0.06(-0.06%) |
Jun 11, 2015 | 99.18 | 99.59 | 98.69 | 98.97 | 635,405 | -0.17(-0.17%) |
Jun 10, 2015 | 98.20 | 99.69 | 98.11 | 99.14 | 694,910 | +1.25(+1.27%) |
Jun 09, 2015 | 97.12 | 98.39 | 96.93 | 97.89 | 696,163 | +0.68(+0.70%) |
Jun 08, 2015 | 96.87 | 97.82 | 96.58 | 97.21 | 906,312 | +0.09(+0.09%) |
Jun 05, 2015 | 96.62 | 97.25 | 96.18 | 97.12 | 788,345 | +1.46(+1.52%) |
Jun 04, 2015 | 95.60 | 96.42 | 95.37 | 95.67 | 1,247,352 | -0.50(-0.52%) |
Jun 03, 2015 | 95.05 | 96.59 | 94.54 | 96.17 | 818,057 | +1.27(+1.34%) |
Jun 02, 2015 | 93.87 | 95.00 | 93.75 | 94.90 | 725,509 | +0.92(+0.98%) |
Jun 01, 2015 | 95.27 | 95.62 | 93.86 | 93.98 | 786,141 | -0.81(-0.85%) |
May 29, 2015 | 95.60 | 95.65 | 94.66 | 94.79 | 1,030,734 | -0.71(-0.75%) |
May 28, 2015 | 95.31 | 95.65 | 94.88 | 95.50 | 851,131 | +0.17(+0.18%) |
May 27, 2015 | 95.56 | 95.83 | 95.02 | 95.33 | 966,424 | +0.14(+0.15%) |
May 26, 2015 | 95.71 | 96.02 | 94.74 | 95.19 | 736,312 | -0.83(-0.87%) |
May 22, 2015 | 96.19 | 96.02 | 96.02 | 96.02 | 816,122 | -0.35(-0.36%) |
May 21, 2015 | 96.00 | 96.62 | 95.85 | 96.37 | 633,142 | +0.02(+0.02%) |
May 20, 2015 | 96.49 | 96.95 | 95.83 | 96.35 | 651,444 | -0.37(-0.38%) |
May 19, 2015 | 95.86 | 96.72 | 95.57 | 96.72 | 1,475,832 | +1.20(+1.26%) |
May 18, 2015 | 94.50 | 95.66 | 94.33 | 95.52 | 677,257 | +1.02(+1.08%) |
May 15, 2015 | 95.85 | 95.85 | 94.04 | 94.50 | 1,591,947 | -1.25(-1.30%) |
May 14, 2015 | 95.85 | 95.88 | 95.03 | 95.74 | 945,860 | +0.61(+0.64%) |
May 13, 2015 | 94.42 | 95.26 | 93.93 | 95.13 | 1,179,780 | +0.56(+0.59%) |
May 12, 2015 | 94.01 | 94.88 | 93.51 | 94.57 | 1,020,497 | +0.04(+0.04%) |
May 11, 2015 | 94.51 | 94.99 | 94.31 | 94.53 | 624,351 | -0.19(-0.21%) |
May 08, 2015 | 94.37 | 94.96 | 93.83 | 94.73 | 778,343 | +1.03(+1.10%) |
May 07, 2015 | 94.28 | 94.38 | 93.25 | 93.70 | 903,835 | -0.50(-0.53%) |
May 06, 2015 | 94.20 | 94.57 | 93.50 | 94.20 | 862,133 | +0.41(+0.43%) |
May 05, 2015 | 94.30 | 94.93 | 93.72 | 93.79 | 1,594,675 | -1.11(-1.17%) |
May 04, 2015 | 93.33 | 94.96 | 93.12 | 94.90 | 1,508,912 | +1.89(+2.04%) |
May 01, 2015 | 93.91 | 94.14 | 92.62 | 93.01 | 637,792 | -0.30(-0.32%) |
Apr 30, 2015 | 93.57 | 94.25 | 92.92 | 93.30 | 1,085,861 | -0.39(-0.42%) |
Apr 29, 2015 | 93.52 | 94.49 | 93.37 | 93.69 | 1,315,138 | -0.20(-0.22%) |
Apr 28, 2015 | 92.30 | 94.07 | 92.07 | 93.89 | 1,187,828 | +1.61(+1.74%) |
Apr 27, 2015 | 93.32 | 93.97 | 91.89 | 92.29 | 1,378,030 | -0.97(-1.04%) |
Apr 24, 2015 | 93.50 | 93.90 | 92.75 | 93.26 | 758,722 | -0.45(-0.48%) |
Apr 23, 2015 | 93.69 | 94.05 | 93.26 | 93.71 | 731,087 | -0.24(-0.26%) |
Apr 22, 2015 | 93.08 | 94.04 | 92.55 | 93.95 | 1,113,120 | +0.79(+0.85%) |
Apr 21, 2015 | 93.08 | 93.66 | 92.37 | 93.16 | 1,421,853 | +0.22(+0.23%) |
Apr 20, 2015 | 94.08 | 94.35 | 92.74 | 92.94 | 2,199,569 | -1.25(-1.32%) |
Apr 17, 2015 | 95.52 | 96.09 | 94.00 | 94.19 | 1,800,547 | -1.87(-1.95%) |
Apr 16, 2015 | 96.52 | 96.65 | 95.87 | 96.06 | 1,036,035 | -0.60(-0.62%) |
Apr 15, 2015 | 96.55 | 97.57 | 96.12 | 96.66 | 2,007,795 | +0.56(+0.58%) |
Apr 14, 2015 | 96.17 | 96.90 | 95.48 | 96.10 | 1,372,857 | -0.74(-0.76%) |
Apr 13, 2015 | 95.91 | 97.35 | 95.90 | 96.84 | 1,171,861 | -0.14(-0.14%) |
Apr 10, 2015 | 97.15 | 97.45 | 96.62 | 96.98 | 1,366,921 | -0.24(-0.25%) |
Apr 09, 2015 | 96.83 | 97.37 | 96.51 | 97.22 | 2,178,887 | +0.35(+0.36%) |
Apr 08, 2015 | 97.40 | 97.44 | 96.25 | 96.87 | 1,547,458 | -0.23(-0.23%) |
Apr 07, 2015 | 96.31 | 98.11 | 96.31 | 97.10 | 2,912,964 | +0.61(+0.63%) |
Apr 06, 2015 | 96.69 | 97.18 | 94.53 | 96.49 | 4,957,195 | -2.69(-2.71%) |
Apr 02, 2015 | 98.35 | 99.18 | 99.18 | 99.18 | 775,720 | +0.74(+0.75%) |