Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 98.97 | 99.58 | 97.77 | 98.04 | 955,742 | +0.21(+0.22%) |
Jun 29, 2015 | 99.33 | 99.70 | 97.80 | 97.83 | 653,064 | -2.59(-2.58%) |
Jun 26, 2015 | 100.44 | 100.83 | 100.17 | 100.42 | 445,072 | +0.52(+0.52%) |
Jun 25, 2015 | 100.55 | 100.81 | 99.68 | 99.90 | 716,444 | -0.16(-0.16%) |
Jun 24, 2015 | 100.33 | 101.00 | 100.05 | 100.07 | 657,872 | -0.51(-0.51%) |
Jun 23, 2015 | 100.14 | 100.94 | 99.88 | 100.58 | 818,608 | +0.90(+0.90%) |
Jun 22, 2015 | 99.47 | 99.85 | 99.35 | 99.68 | 720,833 | +1.09(+1.11%) |
Jun 19, 2015 | 99.05 | 99.39 | 98.52 | 98.59 | 1,363,095 | -0.74(-0.74%) |
Jun 18, 2015 | 98.70 | 99.64 | 98.05 | 99.33 | 1,037,255 | +1.00(+1.01%) |
Jun 17, 2015 | 99.54 | 99.57 | 98.20 | 98.33 | 954,260 | -0.81(-0.82%) |
Jun 16, 2015 | 98.60 | 99.34 | 98.35 | 99.14 | 441,628 | +0.46(+0.46%) |
Jun 15, 2015 | 98.33 | 99.18 | 97.89 | 98.69 | 614,953 | -0.30(-0.30%) |
Jun 12, 2015 | 98.84 | 99.06 | 98.43 | 98.99 | 409,050 | -0.06(-0.06%) |
Jun 11, 2015 | 99.26 | 99.67 | 98.77 | 99.05 | 634,889 | -0.17(-0.17%) |
Jun 10, 2015 | 98.28 | 99.77 | 98.19 | 99.22 | 694,345 | +1.25(+1.27%) |
Jun 09, 2015 | 97.20 | 98.47 | 97.01 | 97.97 | 695,598 | +0.68(+0.70%) |
Jun 08, 2015 | 96.95 | 97.90 | 96.65 | 97.29 | 905,575 | +0.09(+0.09%) |
Jun 05, 2015 | 96.69 | 97.33 | 96.26 | 97.20 | 787,704 | +1.46(+1.52%) |
Jun 04, 2015 | 95.68 | 96.50 | 95.45 | 95.74 | 1,246,338 | -0.50(-0.52%) |
Jun 03, 2015 | 95.12 | 96.67 | 94.62 | 96.25 | 817,393 | +1.27(+1.34%) |
Jun 02, 2015 | 93.95 | 95.08 | 93.83 | 94.98 | 724,919 | +0.92(+0.98%) |
Jun 01, 2015 | 95.34 | 95.70 | 93.94 | 94.06 | 785,502 | -0.81(-0.85%) |
May 29, 2015 | 95.67 | 95.73 | 94.74 | 94.87 | 1,029,897 | -0.71(-0.75%) |
May 28, 2015 | 95.38 | 95.73 | 94.96 | 95.58 | 850,440 | +0.17(+0.18%) |
May 27, 2015 | 95.63 | 95.91 | 95.09 | 95.41 | 965,640 | +0.14(+0.15%) |
May 26, 2015 | 95.79 | 96.10 | 94.81 | 95.27 | 735,714 | -0.83(-0.87%) |
May 22, 2015 | 96.27 | 96.10 | 96.10 | 96.10 | 815,459 | -0.35(-0.36%) |
May 21, 2015 | 96.08 | 96.70 | 95.93 | 96.45 | 632,627 | +0.02(+0.02%) |
May 20, 2015 | 96.57 | 97.03 | 95.91 | 96.43 | 650,915 | -0.37(-0.38%) |
May 19, 2015 | 95.94 | 96.80 | 95.65 | 96.80 | 1,474,634 | +1.20(+1.26%) |
May 18, 2015 | 94.57 | 95.74 | 94.41 | 95.59 | 676,707 | +1.02(+1.08%) |
May 15, 2015 | 95.93 | 95.93 | 94.12 | 94.57 | 1,590,654 | -1.25(-1.30%) |
May 14, 2015 | 95.93 | 95.96 | 95.11 | 95.82 | 945,092 | +0.61(+0.64%) |
May 13, 2015 | 94.50 | 95.34 | 94.00 | 95.21 | 1,178,822 | +0.56(+0.59%) |
May 12, 2015 | 94.09 | 94.96 | 93.59 | 94.65 | 1,019,668 | +0.04(+0.04%) |
May 11, 2015 | 94.59 | 95.06 | 94.38 | 94.61 | 623,844 | -0.20(-0.21%) |
May 08, 2015 | 94.45 | 95.04 | 93.91 | 94.81 | 777,711 | +1.03(+1.10%) |
May 07, 2015 | 94.36 | 94.45 | 93.32 | 93.78 | 903,101 | -0.50(-0.53%) |
May 06, 2015 | 94.28 | 94.65 | 93.57 | 94.28 | 861,433 | +0.41(+0.43%) |
May 05, 2015 | 94.38 | 95.01 | 93.80 | 93.87 | 1,593,380 | -1.11(-1.17%) |
May 04, 2015 | 93.41 | 95.04 | 93.20 | 94.98 | 1,507,687 | +1.90(+2.04%) |
May 01, 2015 | 93.99 | 94.21 | 92.70 | 93.08 | 637,274 | -0.30(-0.32%) |
Apr 30, 2015 | 93.64 | 94.32 | 93.00 | 93.38 | 1,084,979 | -0.39(-0.42%) |
Apr 29, 2015 | 93.60 | 94.56 | 93.45 | 93.77 | 1,314,070 | -0.20(-0.22%) |
Apr 28, 2015 | 92.37 | 94.14 | 92.15 | 93.97 | 1,186,863 | +1.61(+1.74%) |
Apr 27, 2015 | 93.39 | 94.05 | 91.97 | 92.36 | 1,376,911 | -0.97(-1.04%) |
Apr 24, 2015 | 93.58 | 93.97 | 92.82 | 93.33 | 758,106 | -0.45(-0.48%) |
Apr 23, 2015 | 93.77 | 94.13 | 93.33 | 93.78 | 730,493 | -0.24(-0.26%) |
Apr 22, 2015 | 93.15 | 94.12 | 92.62 | 94.03 | 1,112,216 | +0.79(+0.85%) |
Apr 21, 2015 | 93.16 | 93.74 | 92.44 | 93.24 | 1,420,698 | +0.22(+0.23%) |
Apr 20, 2015 | 94.16 | 94.43 | 92.82 | 93.02 | 2,197,783 | -1.25(-1.32%) |
Apr 17, 2015 | 95.60 | 96.16 | 94.08 | 94.27 | 1,799,085 | -1.87(-1.95%) |
Apr 16, 2015 | 96.60 | 96.73 | 95.95 | 96.14 | 1,035,194 | -0.60(-0.62%) |
Apr 15, 2015 | 96.62 | 97.65 | 96.20 | 96.74 | 2,006,164 | +0.56(+0.58%) |
Apr 14, 2015 | 96.25 | 96.98 | 95.56 | 96.18 | 1,371,742 | -0.74(-0.76%) |
Apr 13, 2015 | 95.98 | 97.43 | 95.98 | 96.92 | 1,170,909 | -0.14(-0.14%) |
Apr 10, 2015 | 97.22 | 97.53 | 96.69 | 97.06 | 1,365,811 | -0.24(-0.25%) |
Apr 09, 2015 | 96.91 | 97.45 | 96.59 | 97.30 | 2,177,117 | +0.35(+0.36%) |
Apr 08, 2015 | 97.47 | 97.52 | 96.33 | 96.95 | 1,546,201 | -0.23(-0.23%) |
Apr 07, 2015 | 96.39 | 98.19 | 96.39 | 97.18 | 2,910,598 | +0.61(+0.63%) |
Apr 06, 2015 | 96.76 | 97.26 | 94.61 | 96.57 | 4,953,169 | -2.69(-2.71%) |
Apr 02, 2015 | 98.43 | 99.26 | 99.26 | 99.26 | 775,090 | +0.74(+0.75%) |