Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 103.26 | 105.57 | 102.78 | 104.28 | 1,512,717 | +2.29(+2.24%) |
Jun 29, 2015 | 104.16 | 104.63 | 101.57 | 101.99 | 1,267,737 | -3.59(-3.40%) |
Jun 26, 2015 | 104.42 | 105.64 | 103.95 | 105.58 | 1,365,033 | +1.37(+1.32%) |
Jun 25, 2015 | 104.59 | 104.74 | 103.57 | 104.20 | 902,867 | +0.28(+0.27%) |
Jun 24, 2015 | 104.54 | 105.38 | 103.89 | 103.93 | 1,057,718 | -0.81(-0.77%) |
Jun 23, 2015 | 104.85 | 105.03 | 104.03 | 104.74 | 877,658 | +0.31(+0.30%) |
Jun 22, 2015 | 106.05 | 106.17 | 104.09 | 104.42 | 1,378,310 | +0.78(+0.75%) |
Jun 19, 2015 | 104.90 | 105.39 | 103.20 | 103.64 | 1,494,466 | -0.95(-0.91%) |
Jun 18, 2015 | 102.98 | 105.42 | 102.61 | 104.60 | 1,225,560 | +1.71(+1.66%) |
Jun 17, 2015 | 103.12 | 103.99 | 101.93 | 102.89 | 1,793,887 | -0.06(-0.06%) |
Jun 16, 2015 | 102.25 | 103.39 | 102.08 | 102.95 | 1,026,809 | +0.70(+0.68%) |
Jun 15, 2015 | 102.22 | 102.97 | 101.73 | 102.25 | 1,036,206 | -0.45(-0.44%) |
Jun 12, 2015 | 102.16 | 103.23 | 102.14 | 102.70 | 893,931 | -0.17(-0.17%) |
Jun 11, 2015 | 103.22 | 104.19 | 102.58 | 102.87 | 947,440 | -0.29(-0.28%) |
Jun 10, 2015 | 101.08 | 103.35 | 100.69 | 103.16 | 1,499,420 | +3.00(+3.00%) |
Jun 09, 2015 | 100.06 | 100.46 | 98.66 | 100.15 | 1,392,977 | +0.22(+0.22%) |
Jun 08, 2015 | 101.09 | 101.61 | 99.87 | 99.93 | 995,168 | -1.54(-1.51%) |
Jun 05, 2015 | 100.91 | 101.97 | 100.45 | 101.47 | 1,742,408 | +0.73(+0.72%) |
Jun 04, 2015 | 100.90 | 101.41 | 100.11 | 100.74 | 2,253,907 | -0.93(-0.91%) |
Jun 03, 2015 | 103.97 | 104.48 | 101.53 | 101.67 | 1,768,160 | -0.97(-0.95%) |
Jun 02, 2015 | 102.13 | 103.17 | 101.11 | 102.64 | 1,545,373 | +0.17(+0.17%) |
Jun 01, 2015 | 102.44 | 103.01 | 101.30 | 102.47 | 1,415,129 | +0.18(+0.18%) |
May 29, 2015 | 103.99 | 104.38 | 102.02 | 102.29 | 2,950,107 | -1.89(-1.81%) |
May 28, 2015 | 105.14 | 105.72 | 103.73 | 104.18 | 2,127,630 | -1.61(-1.52%) |
May 27, 2015 | 106.16 | 106.64 | 105.25 | 105.79 | 2,835,558 | +0.28(+0.26%) |
May 26, 2015 | 108.12 | 108.24 | 105.44 | 105.51 | 2,810,022 | -2.08(-1.93%) |
May 22, 2015 | 105.89 | 107.59 | 107.59 | 107.59 | 5,097,211 | +6.77(+6.71%) |
May 21, 2015 | 100.19 | 100.89 | 100.01 | 100.82 | 1,050,475 | +0.37(+0.37%) |
May 20, 2015 | 98.83 | 100.53 | 97.72 | 100.45 | 1,482,131 | +1.70(+1.72%) |
May 19, 2015 | 99.26 | 99.66 | 98.68 | 98.75 | 1,237,013 | +0.26(+0.26%) |
May 18, 2015 | 98.55 | 99.19 | 98.01 | 98.50 | 1,234,517 | +0.04(+0.04%) |
May 15, 2015 | 99.52 | 99.88 | 98.17 | 98.46 | 997,475 | -0.70(-0.70%) |
May 14, 2015 | 98.41 | 99.23 | 97.39 | 99.15 | 1,161,527 | +2.05(+2.11%) |
May 13, 2015 | 98.60 | 98.85 | 96.99 | 97.11 | 1,021,950 | -1.17(-1.19%) |
May 12, 2015 | 97.78 | 98.53 | 96.74 | 98.27 | 1,482,119 | -0.57(-0.57%) |
May 11, 2015 | 97.50 | 99.02 | 97.50 | 98.84 | 2,181,916 | +1.00(+1.02%) |
May 08, 2015 | 96.60 | 97.90 | 96.60 | 97.84 | 2,200,221 | +1.71(+1.78%) |
May 07, 2015 | 94.17 | 96.31 | 93.71 | 96.13 | 1,701,687 | +1.78(+1.88%) |
May 06, 2015 | 94.04 | 94.74 | 92.98 | 94.36 | 1,471,249 | +0.31(+0.33%) |
May 05, 2015 | 95.61 | 96.18 | 94.02 | 94.04 | 1,603,811 | -2.03(-2.11%) |
May 04, 2015 | 96.50 | 97.41 | 95.42 | 96.07 | 1,928,688 | -0.75(-0.78%) |
May 01, 2015 | 95.31 | 97.77 | 94.38 | 96.82 | 6,018,068 | +7.10(+7.92%) |
Apr 30, 2015 | 90.83 | 91.64 | 88.51 | 89.72 | 4,657,247 | -1.93(-2.11%) |
Apr 29, 2015 | 93.02 | 93.30 | 91.16 | 91.65 | 1,590,445 | -1.47(-1.57%) |
Apr 28, 2015 | 93.81 | 93.90 | 92.41 | 93.12 | 1,083,021 | -0.97(-1.03%) |
Apr 27, 2015 | 94.68 | 95.41 | 93.70 | 94.09 | 1,128,233 | -0.07(-0.08%) |
Apr 24, 2015 | 94.21 | 95.70 | 93.75 | 94.16 | 1,204,596 | -0.02(-0.02%) |
Apr 23, 2015 | 94.73 | 94.91 | 94.14 | 94.18 | 1,063,192 | -0.53(-0.56%) |
Apr 22, 2015 | 93.74 | 95.00 | 93.58 | 94.71 | 899,826 | +1.10(+1.18%) |
Apr 21, 2015 | 92.33 | 93.91 | 92.28 | 93.60 | 1,282,449 | +0.87(+0.93%) |
Apr 20, 2015 | 92.09 | 93.05 | 91.88 | 92.74 | 799,677 | +1.24(+1.36%) |
Apr 17, 2015 | 91.58 | 91.88 | 90.73 | 91.49 | 1,524,302 | -1.02(-1.11%) |
Apr 16, 2015 | 93.26 | 93.80 | 92.48 | 92.52 | 1,352,800 | -0.75(-0.80%) |
Apr 15, 2015 | 93.94 | 94.10 | 93.09 | 93.27 | 1,088,208 | -0.13(-0.14%) |
Apr 14, 2015 | 93.99 | 94.23 | 92.96 | 93.39 | 868,576 | -0.64(-0.68%) |
Apr 13, 2015 | 94.60 | 95.04 | 93.88 | 94.03 | 794,782 | -0.41(-0.44%) |
Apr 10, 2015 | 93.62 | 94.82 | 93.55 | 94.45 | 1,064,776 | +1.31(+1.41%) |
Apr 09, 2015 | 94.23 | 94.23 | 92.61 | 93.14 | 1,275,114 | -0.79(-0.84%) |
Apr 08, 2015 | 94.21 | 95.28 | 93.73 | 93.93 | 1,544,130 | +0.17(+0.18%) |
Apr 07, 2015 | 93.90 | 94.67 | 93.59 | 93.76 | 1,078,894 | -0.10(-0.11%) |
Apr 06, 2015 | 92.39 | 95.30 | 92.17 | 93.86 | 2,004,302 | +0.57(+0.61%) |
Apr 02, 2015 | 90.30 | 93.29 | 93.29 | 93.29 | 2,792,900 | +3.63(+4.05%) |