Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 94.06 | 94.39 | 93.35 | 93.37 | 1,859,035 | -0.23(-0.25%) |
Jun 29, 2015 | 94.69 | 95.11 | 93.42 | 93.60 | 1,609,236 | -2.06(-2.15%) |
Jun 26, 2015 | 95.99 | 96.34 | 94.82 | 95.66 | 2,493,998 | -0.33(-0.35%) |
Jun 25, 2015 | 95.77 | 96.53 | 95.36 | 95.99 | 1,518,835 | +0.51(+0.53%) |
Jun 24, 2015 | 96.68 | 97.07 | 95.42 | 95.48 | 1,576,611 | -1.58(-1.63%) |
Jun 23, 2015 | 97.89 | 97.91 | 96.58 | 97.06 | 1,307,106 | -0.69(-0.70%) |
Jun 22, 2015 | 97.31 | 97.82 | 97.31 | 97.75 | 1,363,271 | +1.09(+1.13%) |
Jun 19, 2015 | 96.43 | 97.06 | 96.08 | 96.66 | 1,540,797 | -0.06(-0.07%) |
Jun 18, 2015 | 96.13 | 96.85 | 96.01 | 96.72 | 1,655,425 | +0.51(+0.53%) |
Jun 17, 2015 | 96.25 | 96.67 | 95.62 | 96.21 | 955,439 | +0.10(+0.11%) |
Jun 16, 2015 | 95.57 | 96.36 | 95.22 | 96.11 | 1,429,454 | +0.63(+0.66%) |
Jun 15, 2015 | 96.43 | 96.43 | 95.08 | 95.48 | 1,911,447 | -1.56(-1.60%) |
Jun 12, 2015 | 97.44 | 97.80 | 96.80 | 97.04 | 1,444,710 | -1.02(-1.04%) |
Jun 11, 2015 | 100.00 | 100.02 | 98.00 | 98.06 | 2,669,289 | -1.53(-1.54%) |
Jun 10, 2015 | 97.53 | 99.96 | 97.29 | 99.58 | 1,874,354 | +2.63(+2.71%) |
Jun 09, 2015 | 96.78 | 97.21 | 96.27 | 96.95 | 1,407,494 | +0.13(+0.13%) |
Jun 08, 2015 | 97.61 | 98.03 | 96.79 | 96.82 | 955,633 | -1.02(-1.04%) |
Jun 05, 2015 | 96.98 | 98.37 | 96.98 | 97.84 | 1,266,658 | +0.13(+0.13%) |
Jun 04, 2015 | 98.80 | 99.03 | 97.33 | 97.71 | 1,147,968 | -1.28(-1.29%) |
Jun 03, 2015 | 98.44 | 98.99 | 97.97 | 98.99 | 1,036,640 | +0.58(+0.59%) |
Jun 02, 2015 | 97.98 | 99.01 | 97.53 | 98.41 | 1,238,875 | -0.19(-0.19%) |
Jun 01, 2015 | 97.07 | 99.11 | 96.44 | 98.60 | 1,948,448 | +2.10(+2.17%) |
May 29, 2015 | 97.24 | 97.29 | 95.92 | 96.50 | 2,493,892 | -0.87(-0.89%) |
May 28, 2015 | 97.06 | 97.49 | 96.81 | 97.37 | 1,134,592 | -0.09(-0.10%) |
May 27, 2015 | 97.09 | 97.72 | 96.67 | 97.46 | 1,276,806 | +0.48(+0.50%) |
May 26, 2015 | 97.80 | 98.19 | 96.34 | 96.98 | 2,556,762 | -1.94(-1.96%) |
May 22, 2015 | 97.74 | 98.92 | 98.92 | 98.92 | 4,016,975 | +2.41(+2.50%) |
May 21, 2015 | 96.01 | 97.05 | 95.64 | 96.51 | 2,445,947 | +0.72(+0.75%) |
May 20, 2015 | 96.03 | 96.25 | 95.22 | 95.79 | 1,249,766 | +0.10(+0.11%) |
May 19, 2015 | 95.37 | 96.18 | 95.37 | 95.68 | 1,504,894 | +0.86(+0.91%) |
May 18, 2015 | 94.56 | 95.02 | 94.09 | 94.82 | 1,185,931 | +0.01(+0.01%) |
May 15, 2015 | 96.52 | 96.58 | 94.66 | 94.81 | 1,427,503 | -1.38(-1.44%) |
May 14, 2015 | 95.34 | 96.22 | 94.96 | 96.19 | 1,224,656 | +1.46(+1.55%) |
May 13, 2015 | 94.40 | 95.21 | 93.90 | 94.73 | 628,723 | -0.01(-0.01%) |
May 12, 2015 | 94.37 | 95.19 | 93.59 | 94.74 | 790,110 | -0.06(-0.07%) |
May 11, 2015 | 94.88 | 95.38 | 94.67 | 94.81 | 699,325 | -0.39(-0.41%) |
May 08, 2015 | 93.85 | 95.53 | 93.39 | 95.20 | 1,554,843 | +2.48(+2.68%) |
May 07, 2015 | 92.39 | 93.04 | 92.10 | 92.72 | 886,838 | +0.49(+0.53%) |
May 06, 2015 | 93.01 | 93.05 | 91.75 | 92.23 | 974,546 | -0.44(-0.47%) |
May 05, 2015 | 93.40 | 93.99 | 92.53 | 92.66 | 1,019,289 | -1.19(-1.26%) |
May 04, 2015 | 93.19 | 94.21 | 92.98 | 93.85 | 937,520 | +0.65(+0.70%) |
May 01, 2015 | 92.96 | 93.45 | 92.70 | 93.20 | 1,083,195 | +0.24(+0.26%) |
Apr 30, 2015 | 93.30 | 94.25 | 92.48 | 92.96 | 1,368,355 | -0.79(-0.84%) |
Apr 29, 2015 | 93.51 | 94.59 | 93.40 | 93.75 | 1,162,221 | -0.44(-0.46%) |
Apr 28, 2015 | 93.69 | 94.66 | 93.42 | 94.18 | 956,068 | +0.05(+0.05%) |
Apr 27, 2015 | 94.01 | 94.45 | 93.58 | 94.14 | 1,034,922 | +0.35(+0.37%) |
Apr 24, 2015 | 94.42 | 94.42 | 93.10 | 93.79 | 1,024,566 | -0.20(-0.22%) |
Apr 23, 2015 | 92.45 | 94.46 | 92.25 | 93.99 | 1,647,956 | +1.19(+1.28%) |
Apr 22, 2015 | 91.31 | 92.89 | 91.26 | 92.80 | 2,915,253 | +2.71(+3.00%) |
Apr 21, 2015 | 90.16 | 90.80 | 89.60 | 90.10 | 1,145,644 | +0.55(+0.61%) |
Apr 20, 2015 | 89.32 | 90.02 | 89.00 | 89.55 | 1,276,410 | +0.99(+1.12%) |
Apr 17, 2015 | 89.42 | 89.61 | 88.33 | 88.56 | 1,673,724 | -1.68(-1.86%) |
Apr 16, 2015 | 90.14 | 90.32 | 89.79 | 90.24 | 1,581,177 | -0.53(-0.58%) |
Apr 15, 2015 | 91.17 | 91.41 | 90.63 | 90.76 | 1,031,725 | +0.07(+0.08%) |
Apr 14, 2015 | 90.64 | 90.91 | 89.97 | 90.69 | 1,968,882 | -0.01(-0.01%) |
Apr 13, 2015 | 90.80 | 91.89 | 90.70 | 90.70 | 1,320,012 | -0.93(-1.01%) |
Apr 10, 2015 | 90.65 | 91.83 | 90.40 | 91.63 | 1,798,546 | +0.89(+0.99%) |
Apr 09, 2015 | 90.69 | 91.17 | 90.14 | 90.73 | 870,274 | +0.01(+0.01%) |
Apr 08, 2015 | 89.89 | 91.11 | 89.89 | 90.72 | 1,409,372 | +0.76(+0.84%) |
Apr 07, 2015 | 90.77 | 91.14 | 89.94 | 89.97 | 1,332,806 | -0.46(-0.51%) |
Apr 06, 2015 | 90.06 | 91.29 | 89.57 | 90.43 | 1,441,840 | -0.60(-0.66%) |
Apr 02, 2015 | 90.28 | 91.03 | 91.03 | 91.03 | 1,169,273 | +0.76(+0.84%) |