Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 90.55 | 90.73 | 89.92 | 90.22 | 2,131,797 | +0.36(+0.40%) |
Jun 29, 2015 | 91.07 | 91.46 | 89.81 | 89.87 | 2,244,765 | -1.99(-2.16%) |
Jun 26, 2015 | 92.22 | 92.31 | 91.58 | 91.85 | 1,754,312 | -0.15(-0.17%) |
Jun 25, 2015 | 92.58 | 92.58 | 91.92 | 92.01 | 886,932 | -0.24(-0.26%) |
Jun 24, 2015 | 92.77 | 93.02 | 92.23 | 92.24 | 858,909 | -0.68(-0.74%) |
Jun 23, 2015 | 92.94 | 93.06 | 92.73 | 92.93 | 1,214,012 | +0.06(+0.07%) |
Jun 22, 2015 | 92.92 | 93.14 | 92.74 | 92.86 | 934,241 | +0.67(+0.73%) |
Jun 19, 2015 | 92.59 | 92.62 | 92.18 | 92.19 | 1,237,218 | -0.44(-0.47%) |
Jun 18, 2015 | 91.77 | 92.88 | 91.73 | 92.63 | 1,089,538 | +0.99(+1.08%) |
Jun 17, 2015 | 91.56 | 91.88 | 91.08 | 91.63 | 1,163,957 | +0.20(+0.22%) |
Jun 16, 2015 | 91.00 | 91.46 | 90.78 | 91.43 | 965,551 | +0.49(+0.54%) |
Jun 15, 2015 | 90.82 | 91.03 | 90.33 | 90.94 | 2,132,415 | -0.44(-0.48%) |
Jun 12, 2015 | 91.61 | 91.63 | 91.22 | 91.38 | 2,481,857 | -0.58(-0.63%) |
Jun 11, 2015 | 92.04 | 92.19 | 91.82 | 91.96 | 813,257 | +0.23(+0.25%) |
Jun 10, 2015 | 90.99 | 91.91 | 90.94 | 91.73 | 901,336 | +1.08(+1.20%) |
Jun 09, 2015 | 90.75 | 90.89 | 90.21 | 90.65 | 881,628 | -0.07(-0.08%) |
Jun 08, 2015 | 91.35 | 91.43 | 90.68 | 90.72 | 1,143,808 | -0.75(-0.82%) |
Jun 05, 2015 | 91.55 | 91.67 | 90.97 | 91.47 | 1,020,530 | -0.14(-0.15%) |
Jun 04, 2015 | 91.98 | 92.32 | 91.42 | 91.61 | 1,045,806 | -0.81(-0.88%) |
Jun 03, 2015 | 92.43 | 92.68 | 92.13 | 92.42 | 1,416,129 | +0.30(+0.33%) |
Jun 02, 2015 | 91.89 | 92.49 | 91.56 | 92.12 | 1,041,855 | +0.00(+0.00%) |
Jun 01, 2015 | 92.18 | 92.43 | 91.61 | 92.12 | 1,333,098 | +0.29(+0.32%) |
May 29, 2015 | 92.55 | 92.55 | 91.78 | 91.82 | 3,203,402 | -0.76(-0.82%) |
May 28, 2015 | 92.56 | 92.70 | 92.28 | 92.58 | 1,239,429 | -0.17(-0.19%) |
May 27, 2015 | 92.08 | 92.85 | 91.91 | 92.75 | 1,453,900 | +0.89(+0.97%) |
May 26, 2015 | 92.58 | 92.70 | 91.60 | 91.86 | 1,216,626 | -0.98(-1.06%) |
May 22, 2015 | 92.81 | 92.84 | 92.84 | 92.84 | 959,256 | -0.09(-0.10%) |
May 21, 2015 | 92.60 | 93.07 | 92.48 | 92.94 | 975,364 | +0.31(+0.33%) |
May 20, 2015 | 92.74 | 93.05 | 92.44 | 92.63 | 5,448,390 | -0.12(-0.13%) |
May 19, 2015 | 92.95 | 92.98 | 92.58 | 92.74 | 886,583 | -0.11(-0.12%) |
May 18, 2015 | 92.36 | 92.97 | 92.36 | 92.85 | 988,722 | +0.31(+0.33%) |
May 15, 2015 | 92.50 | 92.64 | 92.26 | 92.54 | 1,059,139 | +0.14(+0.15%) |
May 14, 2015 | 91.91 | 92.49 | 91.67 | 92.41 | 1,262,381 | +1.10(+1.21%) |
May 13, 2015 | 91.63 | 91.92 | 91.23 | 91.30 | 859,003 | -0.05(-0.05%) |
May 12, 2015 | 91.12 | 91.65 | 90.65 | 91.35 | 1,480,280 | -0.26(-0.28%) |
May 11, 2015 | 92.12 | 92.12 | 91.58 | 91.61 | 1,265,915 | -0.31(-0.34%) |
May 08, 2015 | 91.68 | 92.11 | 91.65 | 91.92 | 1,015,123 | +1.14(+1.25%) |
May 07, 2015 | 90.30 | 90.99 | 90.16 | 90.78 | 1,157,137 | +0.40(+0.44%) |
May 06, 2015 | 91.06 | 91.15 | 89.83 | 90.38 | 1,975,980 | -0.29(-0.32%) |
May 05, 2015 | 91.75 | 91.87 | 90.62 | 90.67 | 1,944,526 | -1.16(-1.26%) |
May 04, 2015 | 91.92 | 92.29 | 91.77 | 91.82 | 2,079,676 | +0.15(+0.17%) |
May 01, 2015 | 91.04 | 91.69 | 90.89 | 91.67 | 2,220,242 | +1.04(+1.15%) |
Apr 30, 2015 | 91.41 | 91.61 | 90.23 | 90.63 | 2,379,618 | -1.08(-1.18%) |
Apr 29, 2015 | 91.82 | 92.09 | 91.24 | 91.72 | 1,351,028 | -0.48(-0.52%) |
Apr 28, 2015 | 92.26 | 92.45 | 91.44 | 92.20 | 1,977,803 | -0.01(-0.01%) |
Apr 27, 2015 | 93.01 | 93.04 | 92.13 | 92.21 | 1,965,595 | -0.45(-0.48%) |
Apr 24, 2015 | 92.75 | 92.78 | 92.42 | 92.65 | 1,013,749 | +0.29(+0.32%) |
Apr 23, 2015 | 91.93 | 92.72 | 91.86 | 92.36 | 938,551 | +0.31(+0.34%) |
Apr 22, 2015 | 91.79 | 92.18 | 91.33 | 92.05 | 1,535,436 | +0.47(+0.52%) |
Apr 21, 2015 | 91.80 | 91.94 | 91.48 | 91.58 | 918,075 | +0.13(+0.14%) |
Apr 20, 2015 | 90.98 | 91.61 | 90.93 | 91.45 | 2,396,189 | +0.97(+1.07%) |
Apr 17, 2015 | 90.92 | 91.07 | 90.10 | 90.48 | 9,550,407 | -1.16(-1.26%) |
Apr 16, 2015 | 91.50 | 91.91 | 91.44 | 91.64 | 1,205,654 | -0.01(-0.01%) |
Apr 15, 2015 | 91.55 | 91.88 | 91.44 | 91.65 | 1,295,609 | +0.40(+0.44%) |
Apr 14, 2015 | 91.11 | 91.38 | 90.69 | 91.25 | 1,002,355 | +0.01(+0.01%) |
Apr 13, 2015 | 91.70 | 92.03 | 91.22 | 91.24 | 2,260,545 | -0.47(-0.52%) |
Apr 10, 2015 | 91.50 | 91.76 | 91.28 | 91.72 | 2,076,923 | +0.33(+0.36%) |
Apr 09, 2015 | 90.91 | 91.45 | 90.65 | 91.39 | 1,733,960 | +0.43(+0.47%) |
Apr 08, 2015 | 90.64 | 91.14 | 90.51 | 90.96 | 1,645,582 | +0.44(+0.48%) |
Apr 07, 2015 | 90.73 | 91.23 | 90.50 | 90.52 | 2,040,128 | -0.21(-0.23%) |
Apr 06, 2015 | 89.57 | 91.03 | 89.56 | 90.73 | 3,163,234 | +0.62(+0.69%) |
Apr 02, 2015 | 89.86 | 90.11 | 90.11 | 90.11 | 2,466,894 | +0.30(+0.33%) |