Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 100.01 | 100.90 | 99.44 | 100.85 | 1,493,644 | +1.52(+1.53%) |
Jun 29, 2015 | 100.42 | 100.93 | 99.24 | 99.32 | 1,405,110 | -1.86(-1.83%) |
Jun 26, 2015 | 100.91 | 101.31 | 100.47 | 101.18 | 1,500,843 | +0.56(+0.55%) |
Jun 25, 2015 | 99.05 | 101.55 | 98.59 | 100.62 | 1,595,854 | +1.93(+1.96%) |
Jun 24, 2015 | 99.58 | 99.62 | 98.69 | 98.69 | 1,035,859 | -1.06(-1.06%) |
Jun 23, 2015 | 100.42 | 100.76 | 99.47 | 99.75 | 1,017,723 | -0.72(-0.71%) |
Jun 22, 2015 | 101.65 | 101.91 | 100.18 | 100.47 | 767,476 | -0.22(-0.22%) |
Jun 19, 2015 | 100.37 | 101.11 | 99.91 | 100.69 | 938,447 | +0.66(+0.66%) |
Jun 18, 2015 | 100.23 | 100.63 | 99.79 | 100.03 | 825,668 | +0.13(+0.13%) |
Jun 17, 2015 | 100.54 | 100.61 | 99.57 | 99.90 | 760,627 | -0.33(-0.33%) |
Jun 16, 2015 | 99.51 | 100.49 | 99.18 | 100.23 | 1,142,829 | +0.99(+1.00%) |
Jun 15, 2015 | 99.09 | 99.43 | 98.55 | 99.24 | 1,132,173 | -0.49(-0.49%) |
Jun 12, 2015 | 100.07 | 100.73 | 99.71 | 99.73 | 854,285 | -1.05(-1.04%) |
Jun 11, 2015 | 100.66 | 101.10 | 100.54 | 100.78 | 1,085,954 | +0.38(+0.37%) |
Jun 10, 2015 | 99.72 | 100.92 | 99.66 | 100.41 | 1,484,511 | +0.65(+0.65%) |
Jun 09, 2015 | 100.12 | 100.20 | 99.49 | 99.76 | 1,508,268 | -0.52(-0.51%) |
Jun 08, 2015 | 99.67 | 100.66 | 99.21 | 100.27 | 1,657,296 | +0.98(+0.99%) |
Jun 05, 2015 | 99.32 | 99.70 | 98.74 | 99.29 | 1,680,498 | -0.32(-0.32%) |
Jun 04, 2015 | 97.03 | 99.90 | 97.03 | 99.61 | 2,348,540 | +1.96(+2.01%) |
Jun 03, 2015 | 98.11 | 98.41 | 97.29 | 97.64 | 1,209,687 | -0.52(-0.53%) |
Jun 02, 2015 | 98.34 | 98.54 | 97.76 | 98.17 | 926,811 | -0.57(-0.57%) |
Jun 01, 2015 | 98.28 | 98.90 | 97.93 | 98.73 | 1,031,800 | +0.61(+0.62%) |
May 29, 2015 | 99.07 | 99.40 | 97.91 | 98.13 | 1,490,231 | -0.80(-0.81%) |
May 28, 2015 | 99.37 | 99.70 | 98.58 | 98.93 | 1,021,468 | -0.45(-0.45%) |
May 27, 2015 | 99.62 | 100.20 | 99.24 | 99.37 | 1,117,580 | -0.31(-0.31%) |
May 26, 2015 | 100.47 | 101.11 | 99.43 | 99.68 | 1,649,945 | -1.33(-1.32%) |
May 22, 2015 | 100.19 | 101.01 | 101.01 | 101.01 | 3,006,844 | +0.88(+0.88%) |
May 21, 2015 | 99.46 | 100.30 | 99.27 | 100.13 | 1,299,921 | +0.67(+0.68%) |
May 20, 2015 | 98.78 | 100.28 | 98.59 | 99.46 | 2,080,810 | +1.01(+1.02%) |
May 19, 2015 | 99.16 | 99.32 | 98.41 | 98.45 | 2,328,406 | -0.33(-0.34%) |
May 18, 2015 | 97.84 | 98.96 | 97.55 | 98.78 | 2,415,045 | +1.21(+1.24%) |
May 15, 2015 | 98.15 | 98.19 | 97.46 | 97.58 | 1,232,420 | -0.33(-0.34%) |
May 14, 2015 | 97.51 | 97.94 | 97.05 | 97.91 | 2,460,462 | +0.94(+0.97%) |
May 13, 2015 | 97.16 | 97.87 | 96.50 | 96.97 | 1,542,922 | +0.22(+0.22%) |
May 12, 2015 | 97.01 | 97.65 | 96.65 | 96.75 | 1,128,927 | -0.97(-0.99%) |
May 11, 2015 | 98.27 | 98.63 | 97.67 | 97.72 | 1,027,066 | -0.78(-0.79%) |
May 08, 2015 | 99.52 | 99.83 | 98.33 | 98.50 | 868,700 | +0.01(+0.01%) |
May 07, 2015 | 97.52 | 98.88 | 97.52 | 98.49 | 1,005,080 | +0.98(+1.01%) |
May 06, 2015 | 97.68 | 98.20 | 97.10 | 97.51 | 1,192,870 | -0.07(-0.08%) |
May 05, 2015 | 98.40 | 98.89 | 97.52 | 97.59 | 1,515,172 | -1.57(-1.59%) |
May 04, 2015 | 99.27 | 100.31 | 98.89 | 99.16 | 1,416,251 | -0.48(-0.48%) |
May 01, 2015 | 99.58 | 100.34 | 98.47 | 99.64 | 1,679,834 | +0.17(+0.18%) |
Apr 30, 2015 | 100.60 | 100.77 | 98.78 | 99.47 | 1,667,502 | -0.91(-0.90%) |
Apr 29, 2015 | 102.41 | 102.81 | 99.35 | 100.37 | 1,521,870 | -2.34(-2.28%) |
Apr 28, 2015 | 104.31 | 104.75 | 100.05 | 102.71 | 3,465,015 | -1.79(-1.71%) |
Apr 27, 2015 | 106.49 | 107.59 | 104.10 | 104.50 | 2,047,927 | -1.10(-1.04%) |
Apr 24, 2015 | 105.06 | 106.49 | 104.12 | 105.60 | 1,357,825 | +0.46(+0.44%) |
Apr 23, 2015 | 105.03 | 105.44 | 104.56 | 105.14 | 3,282,573 | +0.10(+0.10%) |
Apr 22, 2015 | 104.93 | 105.48 | 104.02 | 105.04 | 1,418,110 | +0.29(+0.28%) |
Apr 21, 2015 | 104.65 | 105.14 | 104.42 | 104.75 | 583,141 | +0.47(+0.45%) |
Apr 20, 2015 | 104.03 | 104.36 | 103.52 | 104.28 | 443,838 | +0.78(+0.76%) |
Apr 17, 2015 | 103.85 | 104.25 | 103.02 | 103.50 | 600,699 | -0.90(-0.86%) |
Apr 16, 2015 | 104.16 | 104.52 | 103.59 | 104.40 | 447,993 | +0.08(+0.07%) |
Apr 15, 2015 | 103.57 | 105.33 | 103.57 | 104.33 | 945,188 | +0.77(+0.75%) |
Apr 14, 2015 | 103.88 | 104.11 | 103.30 | 103.55 | 623,335 | -0.59(-0.57%) |
Apr 13, 2015 | 104.60 | 105.13 | 104.04 | 104.14 | 439,099 | -0.74(-0.71%) |
Apr 10, 2015 | 104.88 | 105.06 | 104.34 | 104.88 | 529,771 | +0.00(+0.00%) |
Apr 09, 2015 | 104.47 | 105.13 | 103.83 | 104.88 | 540,721 | +0.39(+0.37%) |
Apr 08, 2015 | 103.59 | 104.67 | 103.18 | 104.49 | 790,702 | +0.86(+0.83%) |
Apr 07, 2015 | 104.56 | 104.98 | 103.58 | 103.63 | 733,256 | -1.06(-1.01%) |
Apr 06, 2015 | 103.35 | 105.22 | 102.74 | 104.68 | 1,054,335 | +0.52(+0.49%) |
Apr 02, 2015 | 105.03 | 104.17 | 104.17 | 104.17 | 954,641 | -0.56(-0.53%) |