Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 100.63 | 100.63 | 98.04 | 98.80 | 2,840,391 | -0.97(-0.97%) |
Jun 29, 2015 | 100.54 | 100.99 | 99.56 | 99.77 | 1,881,747 | -3.35(-3.25%) |
Jun 26, 2015 | 103.59 | 103.93 | 102.64 | 103.12 | 710,830 | +0.36(+0.35%) |
Jun 25, 2015 | 103.24 | 103.60 | 101.91 | 102.76 | 1,863,516 | -0.48(-0.47%) |
Jun 24, 2015 | 103.52 | 104.27 | 103.17 | 103.24 | 1,264,924 | -0.07(-0.06%) |
Jun 23, 2015 | 103.32 | 103.54 | 102.67 | 103.31 | 1,233,544 | +0.98(+0.95%) |
Jun 22, 2015 | 102.41 | 103.65 | 102.18 | 102.33 | 1,601,635 | +2.43(+2.43%) |
Jun 19, 2015 | 100.46 | 100.59 | 99.83 | 99.90 | 1,569,424 | -0.56(-0.55%) |
Jun 18, 2015 | 99.97 | 101.10 | 99.43 | 100.46 | 1,529,568 | +1.03(+1.04%) |
Jun 17, 2015 | 98.51 | 99.84 | 98.51 | 99.43 | 1,296,694 | +0.02(+0.02%) |
Jun 16, 2015 | 98.32 | 99.65 | 98.10 | 99.41 | 736,436 | +0.83(+0.84%) |
Jun 15, 2015 | 98.58 | 99.19 | 98.30 | 98.58 | 1,900,857 | -1.33(-1.33%) |
Jun 12, 2015 | 98.95 | 100.30 | 98.71 | 99.91 | 1,490,520 | -0.75(-0.75%) |
Jun 11, 2015 | 101.38 | 102.01 | 100.39 | 100.66 | 1,331,325 | +0.43(+0.43%) |
Jun 10, 2015 | 99.00 | 101.01 | 98.79 | 100.23 | 1,108,505 | +1.78(+1.81%) |
Jun 09, 2015 | 98.35 | 99.05 | 97.75 | 98.44 | 1,146,878 | -0.29(-0.30%) |
Jun 08, 2015 | 98.70 | 99.76 | 98.20 | 98.74 | 3,409,816 | -3.20(-3.14%) |
Jun 05, 2015 | 97.91 | 102.46 | 97.14 | 101.94 | 5,804,074 | +2.23(+2.23%) |
Jun 04, 2015 | 99.51 | 100.91 | 99.34 | 99.71 | 1,861,329 | -1.06(-1.05%) |
Jun 03, 2015 | 101.20 | 101.41 | 100.51 | 100.77 | 1,955,499 | +0.88(+0.88%) |
Jun 02, 2015 | 98.77 | 100.24 | 98.51 | 99.89 | 1,780,613 | +2.22(+2.27%) |
Jun 01, 2015 | 98.45 | 98.59 | 97.49 | 97.67 | 1,096,778 | -1.04(-1.05%) |
May 29, 2015 | 99.90 | 99.98 | 98.19 | 98.71 | 1,244,753 | -1.49(-1.49%) |
May 28, 2015 | 100.30 | 100.37 | 99.36 | 100.20 | 762,546 | +0.36(+0.36%) |
May 27, 2015 | 98.57 | 100.30 | 98.50 | 99.84 | 1,756,432 | +1.54(+1.57%) |
May 26, 2015 | 99.94 | 100.07 | 98.29 | 98.30 | 968,488 | -2.03(-2.02%) |
May 22, 2015 | 101.50 | 100.34 | 100.34 | 100.34 | 724,964 | -1.12(-1.10%) |
May 21, 2015 | 101.12 | 101.80 | 101.11 | 101.46 | 744,756 | +0.42(+0.41%) |
May 20, 2015 | 101.12 | 101.56 | 100.84 | 101.04 | 765,214 | -0.33(-0.32%) |
May 19, 2015 | 101.14 | 101.71 | 100.86 | 101.37 | 1,160,131 | +1.46(+1.46%) |
May 18, 2015 | 99.71 | 100.47 | 99.44 | 99.91 | 1,343,065 | -0.79(-0.78%) |
May 15, 2015 | 100.39 | 100.99 | 99.98 | 100.70 | 1,132,366 | +0.22(+0.22%) |
May 14, 2015 | 99.92 | 100.56 | 99.80 | 100.47 | 1,231,007 | +1.56(+1.57%) |
May 13, 2015 | 99.89 | 100.16 | 98.63 | 98.92 | 971,312 | +0.11(+0.12%) |
May 12, 2015 | 99.51 | 99.52 | 98.45 | 98.80 | 1,428,797 | -0.43(-0.44%) |
May 11, 2015 | 99.03 | 100.55 | 98.96 | 99.24 | 1,333,500 | -1.14(-1.13%) |
May 08, 2015 | 99.85 | 100.77 | 99.75 | 100.38 | 2,504,075 | +2.37(+2.42%) |
May 07, 2015 | 97.50 | 98.65 | 97.24 | 98.00 | 1,654,920 | -0.16(-0.16%) |
May 06, 2015 | 98.75 | 98.96 | 97.81 | 98.16 | 2,884,647 | +2.19(+2.29%) |
May 05, 2015 | 97.53 | 97.60 | 95.81 | 95.96 | 1,979,990 | -0.88(-0.90%) |
May 04, 2015 | 98.47 | 98.53 | 96.81 | 96.84 | 2,120,201 | -2.55(-2.57%) |
May 01, 2015 | 98.26 | 99.42 | 98.17 | 99.39 | 975,370 | +1.11(+1.12%) |
Apr 30, 2015 | 98.19 | 98.74 | 98.01 | 98.29 | 1,031,975 | +0.31(+0.32%) |
Apr 29, 2015 | 99.34 | 99.48 | 97.45 | 97.98 | 2,427,865 | -2.11(-2.11%) |
Apr 28, 2015 | 99.94 | 100.40 | 99.56 | 100.09 | 962,312 | -0.35(-0.34%) |
Apr 27, 2015 | 100.81 | 101.14 | 100.34 | 100.43 | 1,118,165 | +0.90(+0.91%) |
Apr 24, 2015 | 98.66 | 99.67 | 98.43 | 99.53 | 986,136 | +0.98(+1.00%) |
Apr 23, 2015 | 97.21 | 98.77 | 97.12 | 98.55 | 1,659,857 | +0.25(+0.25%) |
Apr 22, 2015 | 98.49 | 98.58 | 97.55 | 98.30 | 1,087,051 | -0.97(-0.98%) |
Apr 21, 2015 | 98.77 | 99.60 | 98.69 | 99.27 | 709,286 | +0.64(+0.65%) |
Apr 20, 2015 | 99.10 | 99.47 | 98.24 | 98.63 | 1,294,837 | -0.89(-0.90%) |
Apr 17, 2015 | 99.66 | 99.82 | 98.83 | 99.52 | 850,148 | -0.71(-0.71%) |
Apr 16, 2015 | 99.60 | 100.54 | 99.35 | 100.23 | 997,312 | -0.01(-0.01%) |
Apr 15, 2015 | 100.84 | 100.94 | 99.76 | 100.24 | 753,640 | -0.52(-0.51%) |
Apr 14, 2015 | 100.59 | 100.88 | 100.28 | 100.75 | 622,415 | +0.40(+0.40%) |
Apr 13, 2015 | 100.71 | 101.01 | 100.30 | 100.35 | 570,500 | -0.28(-0.28%) |
Apr 10, 2015 | 99.93 | 100.86 | 99.68 | 100.63 | 920,922 | -0.67(-0.66%) |
Apr 09, 2015 | 101.28 | 101.35 | 100.38 | 101.30 | 1,071,998 | +0.31(+0.30%) |
Apr 08, 2015 | 101.65 | 101.89 | 100.46 | 101.00 | 1,571,812 | -0.90(-0.88%) |
Apr 07, 2015 | 102.09 | 102.68 | 101.79 | 101.90 | 879,772 | +0.00(+0.00%) |
Apr 06, 2015 | 101.21 | 102.57 | 100.94 | 101.90 | 750,500 | +0.77(+0.76%) |
Apr 02, 2015 | 100.46 | 101.13 | 101.13 | 101.13 | 1,200,138 | +1.79(+1.80%) |