Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 84.76 | 88.59 | 84.28 | 87.21 | 5,023,587 | +4.19(+5.05%) |
Jun 29, 2015 | 82.88 | 84.84 | 82.72 | 83.02 | 3,487,948 | -2.27(-2.66%) |
Jun 26, 2015 | 86.42 | 86.55 | 85.10 | 85.29 | 2,656,046 | -1.32(-1.52%) |
Jun 25, 2015 | 87.26 | 87.50 | 86.45 | 86.61 | 1,743,238 | -0.19(-0.22%) |
Jun 24, 2015 | 88.30 | 88.59 | 86.59 | 86.80 | 2,593,615 | -1.81(-2.04%) |
Jun 23, 2015 | 88.68 | 89.04 | 86.40 | 88.61 | 3,981,509 | -0.61(-0.68%) |
Jun 22, 2015 | 91.47 | 91.80 | 88.85 | 89.22 | 1,909,861 | -1.91(-2.09%) |
Jun 19, 2015 | 93.15 | 93.22 | 90.87 | 91.13 | 3,223,953 | -1.90(-2.04%) |
Jun 18, 2015 | 92.31 | 94.39 | 92.31 | 93.03 | 1,713,032 | +0.88(+0.96%) |
Jun 17, 2015 | 91.38 | 92.43 | 90.55 | 92.15 | 1,473,392 | +1.27(+1.40%) |
Jun 16, 2015 | 90.28 | 91.78 | 89.82 | 90.87 | 2,064,128 | +0.03(+0.03%) |
Jun 15, 2015 | 90.00 | 91.65 | 89.96 | 90.85 | 1,457,275 | +0.00(+0.00%) |
Jun 12, 2015 | 91.75 | 92.13 | 90.41 | 90.85 | 1,686,573 | -1.47(-1.59%) |
Jun 11, 2015 | 91.46 | 92.43 | 90.42 | 92.31 | 1,555,900 | +1.09(+1.19%) |
Jun 10, 2015 | 90.63 | 91.86 | 89.73 | 91.23 | 2,260,307 | +0.83(+0.92%) |
Jun 09, 2015 | 90.33 | 91.18 | 89.69 | 90.40 | 2,330,840 | -0.11(-0.12%) |
Jun 08, 2015 | 93.66 | 93.91 | 90.46 | 90.50 | 4,701,323 | -5.96(-6.18%) |
Jun 05, 2015 | 96.65 | 96.88 | 94.89 | 96.46 | 2,753,228 | -0.27(-0.27%) |
Jun 04, 2015 | 93.36 | 97.18 | 93.24 | 96.72 | 6,689,051 | +6.53(+7.24%) |
Jun 03, 2015 | 88.97 | 90.86 | 88.62 | 90.19 | 2,921,676 | +1.76(+1.99%) |
Jun 02, 2015 | 86.88 | 89.57 | 86.66 | 88.43 | 2,612,504 | +1.56(+1.80%) |
Jun 01, 2015 | 89.29 | 89.29 | 86.52 | 86.87 | 4,334,108 | -2.12(-2.38%) |
May 29, 2015 | 90.81 | 91.02 | 88.78 | 88.99 | 3,400,302 | -2.03(-2.23%) |
May 28, 2015 | 90.98 | 91.71 | 90.58 | 91.02 | 2,691,073 | -0.50(-0.55%) |
May 27, 2015 | 92.42 | 92.44 | 90.96 | 91.53 | 2,155,226 | -0.50(-0.54%) |
May 26, 2015 | 93.73 | 93.91 | 91.70 | 92.02 | 2,980,499 | -2.14(-2.27%) |
May 22, 2015 | 95.77 | 94.16 | 94.16 | 94.16 | 1,599,655 | -1.38(-1.44%) |
May 21, 2015 | 95.02 | 96.94 | 95.02 | 95.54 | 2,041,578 | +0.36(+0.38%) |
May 20, 2015 | 94.40 | 96.51 | 93.98 | 95.18 | 2,517,831 | +1.19(+1.27%) |
May 19, 2015 | 94.39 | 94.61 | 93.19 | 93.98 | 2,365,481 | -0.46(-0.49%) |
May 18, 2015 | 93.94 | 94.76 | 92.99 | 94.44 | 2,468,163 | +0.06(+0.07%) |
May 15, 2015 | 95.43 | 96.54 | 93.70 | 94.38 | 3,134,417 | -1.77(-1.84%) |
May 14, 2015 | 98.56 | 98.61 | 95.94 | 96.15 | 2,312,371 | -1.93(-1.96%) |
May 13, 2015 | 99.33 | 99.72 | 97.89 | 98.08 | 1,604,060 | -1.07(-1.08%) |
May 12, 2015 | 100.43 | 100.74 | 99.08 | 99.15 | 1,781,054 | -1.68(-1.67%) |
May 11, 2015 | 104.07 | 104.07 | 100.75 | 100.83 | 2,629,913 | -3.32(-3.19%) |
May 08, 2015 | 101.66 | 104.29 | 101.46 | 104.15 | 3,107,534 | +3.44(+3.41%) |
May 07, 2015 | 100.23 | 102.35 | 100.04 | 100.71 | 1,809,129 | +0.67(+0.67%) |
May 06, 2015 | 102.31 | 102.79 | 99.58 | 100.04 | 2,889,092 | -2.42(-2.36%) |
May 05, 2015 | 102.79 | 103.74 | 101.48 | 102.46 | 2,618,790 | -0.65(-0.63%) |
May 04, 2015 | 99.68 | 104.65 | 99.56 | 103.11 | 5,258,403 | +3.93(+3.97%) |
May 01, 2015 | 98.24 | 99.70 | 96.79 | 99.18 | 2,793,258 | +1.44(+1.48%) |
Apr 30, 2015 | 95.55 | 98.34 | 95.31 | 97.73 | 6,190,529 | +2.02(+2.11%) |
Apr 29, 2015 | 102.25 | 102.25 | 95.27 | 95.71 | 17,835,452 | -19.10(-16.64%) |
Apr 28, 2015 | 113.11 | 116.15 | 112.30 | 114.81 | 4,501,175 | +1.45(+1.28%) |
Apr 27, 2015 | 114.88 | 115.28 | 113.11 | 113.36 | 1,540,727 | -1.11(-0.97%) |
Apr 24, 2015 | 113.85 | 115.53 | 113.43 | 114.47 | 1,385,903 | +1.77(+1.57%) |
Apr 23, 2015 | 111.68 | 113.99 | 111.00 | 112.70 | 1,537,996 | -0.87(-0.76%) |
Apr 22, 2015 | 112.13 | 114.33 | 110.62 | 113.57 | 1,801,881 | +2.02(+1.81%) |
Apr 21, 2015 | 113.94 | 114.00 | 111.22 | 111.55 | 1,612,728 | -1.92(-1.69%) |
Apr 20, 2015 | 111.59 | 114.51 | 111.34 | 113.47 | 1,869,626 | +3.04(+2.75%) |
Apr 17, 2015 | 110.96 | 112.80 | 109.56 | 110.43 | 1,742,731 | -1.63(-1.45%) |
Apr 16, 2015 | 114.44 | 115.16 | 111.93 | 112.06 | 1,519,549 | -2.35(-2.05%) |
Apr 15, 2015 | 111.74 | 114.62 | 110.52 | 114.41 | 2,505,211 | +2.19(+1.95%) |
Apr 14, 2015 | 114.91 | 115.52 | 111.48 | 112.22 | 3,567,941 | -5.34(-4.54%) |
Apr 13, 2015 | 118.79 | 119.22 | 117.33 | 117.56 | 2,254,415 | -2.13(-1.78%) |
Apr 10, 2015 | 119.85 | 119.98 | 117.33 | 119.69 | 2,016,485 | -0.54(-0.45%) |
Apr 09, 2015 | 116.48 | 120.49 | 116.19 | 120.22 | 2,919,481 | +6.47(+5.69%) |
Apr 08, 2015 | 114.26 | 115.76 | 112.49 | 113.76 | 1,894,033 | +1.23(+1.09%) |
Apr 07, 2015 | 115.03 | 115.78 | 112.53 | 112.53 | 1,832,408 | -2.50(-2.17%) |
Apr 06, 2015 | 112.58 | 116.19 | 112.12 | 115.02 | 2,333,879 | +1.16(+1.02%) |
Apr 02, 2015 | 110.62 | 113.86 | 113.86 | 113.86 | 1,529,896 | +3.41(+3.08%) |