Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.45 | 86.78 | 85.58 | 85.74 | 864,913 | -0.11(-0.13%) |
Jun 29, 2015 | 86.90 | 87.16 | 85.70 | 85.85 | 1,073,659 | -1.74(-1.99%) |
Jun 26, 2015 | 89.27 | 89.78 | 87.04 | 87.59 | 1,469,170 | -1.75(-1.96%) |
Jun 25, 2015 | 90.33 | 90.88 | 89.20 | 89.34 | 905,628 | -1.02(-1.13%) |
Jun 24, 2015 | 91.90 | 91.93 | 90.04 | 90.36 | 1,128,314 | -0.33(-0.36%) |
Jun 23, 2015 | 89.78 | 90.85 | 89.69 | 90.69 | 930,580 | +0.80(+0.89%) |
Jun 22, 2015 | 89.45 | 90.40 | 88.96 | 89.89 | 841,806 | +1.14(+1.28%) |
Jun 19, 2015 | 89.00 | 89.01 | 88.08 | 88.75 | 1,416,668 | -0.41(-0.46%) |
Jun 18, 2015 | 89.56 | 89.93 | 88.99 | 89.16 | 836,955 | -0.80(-0.89%) |
Jun 17, 2015 | 89.60 | 90.57 | 89.29 | 89.96 | 964,718 | +0.61(+0.68%) |
Jun 16, 2015 | 88.17 | 89.60 | 88.17 | 89.35 | 586,207 | +0.94(+1.06%) |
Jun 15, 2015 | 88.21 | 88.70 | 87.43 | 88.41 | 847,447 | -0.50(-0.56%) |
Jun 12, 2015 | 89.05 | 89.36 | 88.44 | 88.91 | 1,065,691 | -0.45(-0.50%) |
Jun 11, 2015 | 91.00 | 91.00 | 89.13 | 89.36 | 1,721,260 | -1.36(-1.50%) |
Jun 10, 2015 | 88.64 | 91.00 | 88.38 | 90.72 | 1,846,499 | +2.78(+3.16%) |
Jun 09, 2015 | 88.24 | 88.49 | 87.40 | 87.94 | 533,212 | -0.29(-0.33%) |
Jun 08, 2015 | 89.21 | 89.21 | 87.77 | 88.23 | 1,168,554 | -1.22(-1.36%) |
Jun 05, 2015 | 88.32 | 89.88 | 87.99 | 89.45 | 1,077,324 | +1.01(+1.14%) |
Jun 04, 2015 | 88.25 | 89.27 | 87.68 | 88.44 | 1,375,089 | -0.61(-0.69%) |
Jun 03, 2015 | 88.00 | 90.39 | 87.89 | 89.05 | 1,406,726 | +1.33(+1.52%) |
Jun 02, 2015 | 87.11 | 87.88 | 86.90 | 87.72 | 874,029 | +0.51(+0.58%) |
Jun 01, 2015 | 87.32 | 87.96 | 86.99 | 87.21 | 1,130,639 | -0.11(-0.13%) |
May 29, 2015 | 86.91 | 87.74 | 86.77 | 87.32 | 1,256,918 | +0.20(+0.23%) |
May 28, 2015 | 86.22 | 87.30 | 86.03 | 87.12 | 840,391 | +0.58(+0.67%) |
May 27, 2015 | 86.45 | 87.05 | 85.64 | 86.54 | 1,420,084 | -0.30(-0.35%) |
May 26, 2015 | 87.50 | 87.63 | 86.36 | 86.84 | 1,095,487 | -0.88(-1.00%) |
May 22, 2015 | 87.06 | 87.72 | 87.72 | 87.72 | 1,009,500 | +0.57(+0.65%) |
May 21, 2015 | 87.55 | 87.73 | 86.83 | 87.15 | 738,509 | -0.37(-0.42%) |
May 20, 2015 | 87.76 | 88.38 | 87.24 | 87.52 | 626,255 | -0.12(-0.14%) |
May 19, 2015 | 87.79 | 88.08 | 87.52 | 87.64 | 630,844 | -0.14(-0.16%) |
May 18, 2015 | 87.38 | 87.98 | 87.32 | 87.78 | 1,127,791 | +0.28(+0.32%) |
May 15, 2015 | 87.63 | 88.13 | 87.31 | 87.50 | 949,930 | -0.44(-0.50%) |
May 14, 2015 | 87.86 | 88.55 | 87.74 | 87.94 | 888,785 | +0.35(+0.40%) |
May 13, 2015 | 87.90 | 88.28 | 87.10 | 87.59 | 848,640 | -0.22(-0.25%) |
May 12, 2015 | 89.08 | 89.18 | 87.68 | 87.81 | 1,378,172 | -1.76(-1.96%) |
May 11, 2015 | 87.80 | 89.66 | 87.71 | 89.57 | 1,651,461 | +1.57(+1.78%) |
May 08, 2015 | 86.99 | 88.75 | 86.99 | 88.00 | 1,765,094 | +1.65(+1.91%) |
May 07, 2015 | 86.43 | 86.78 | 85.83 | 86.35 | 1,003,909 | -0.44(-0.51%) |
May 06, 2015 | 87.89 | 88.39 | 86.47 | 86.79 | 1,192,492 | -0.91(-1.04%) |
May 05, 2015 | 87.80 | 88.37 | 87.05 | 87.70 | 977,909 | +0.01(+0.01%) |
May 04, 2015 | 87.04 | 88.64 | 87.04 | 87.69 | 1,425,091 | +0.22(+0.25%) |
May 01, 2015 | 88.15 | 88.59 | 87.36 | 87.47 | 1,181,405 | -0.63(-0.72%) |
Apr 30, 2015 | 89.03 | 89.93 | 87.67 | 88.10 | 754,922 | -1.02(-1.14%) |
Apr 29, 2015 | 89.58 | 90.15 | 88.47 | 89.12 | 1,075,882 | -0.56(-0.62%) |
Apr 28, 2015 | 88.90 | 90.36 | 88.47 | 89.68 | 1,322,159 | +0.69(+0.78%) |
Apr 27, 2015 | 88.43 | 90.04 | 88.28 | 88.99 | 1,614,119 | +0.76(+0.86%) |
Apr 24, 2015 | 89.49 | 89.49 | 87.68 | 88.23 | 1,936,242 | -0.86(-0.97%) |
Apr 23, 2015 | 90.43 | 90.89 | 89.00 | 89.09 | 2,249,731 | -1.88(-2.07%) |
Apr 22, 2015 | 86.99 | 92.20 | 86.99 | 90.97 | 7,366,053 | +5.57(+6.52%) |
Apr 21, 2015 | 84.78 | 85.64 | 84.32 | 85.40 | 2,652,022 | +1.13(+1.34%) |
Apr 20, 2015 | 85.24 | 85.62 | 83.66 | 84.27 | 1,790,663 | -0.80(-0.94%) |
Apr 17, 2015 | 84.09 | 85.21 | 83.85 | 85.07 | 1,509,553 | +0.43(+0.51%) |
Apr 16, 2015 | 85.55 | 86.19 | 84.49 | 84.64 | 1,256,838 | -0.42(-0.49%) |
Apr 15, 2015 | 84.21 | 85.47 | 83.90 | 85.06 | 1,031,261 | +1.02(+1.21%) |
Apr 14, 2015 | 83.13 | 84.33 | 82.98 | 84.04 | 1,286,634 | +0.94(+1.13%) |
Apr 13, 2015 | 83.10 | 84.00 | 82.99 | 83.10 | 1,123,175 | -0.28(-0.34%) |
Apr 10, 2015 | 81.74 | 83.57 | 81.10 | 83.38 | 1,660,590 | +1.38(+1.68%) |
Apr 09, 2015 | 82.28 | 82.71 | 81.62 | 82.00 | 1,803,590 | -0.58(-0.70%) |
Apr 08, 2015 | 84.19 | 84.42 | 82.46 | 82.58 | 1,910,874 | -0.90(-1.08%) |
Apr 07, 2015 | 83.40 | 84.89 | 83.40 | 83.48 | 1,062,145 | +0.08(+0.10%) |
Apr 06, 2015 | 82.25 | 84.35 | 81.98 | 83.40 | 1,880,142 | +3.04(+3.78%) |
Apr 02, 2015 | 82.31 | 80.36 | 80.36 | 80.36 | 2,196,300 | -1.74(-2.12%) |