Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 99.08 | 99.28 | 98.49 | 98.64 | 4,006,519 | +0.22(+0.23%) |
Jun 29, 2015 | 99.67 | 100.00 | 98.39 | 98.41 | 3,871,545 | -2.01(-2.00%) |
Jun 26, 2015 | 99.82 | 101.00 | 99.68 | 100.42 | 4,107,155 | +0.75(+0.75%) |
Jun 25, 2015 | 100.91 | 101.18 | 99.67 | 99.67 | 4,011,040 | -1.04(-1.03%) |
Jun 24, 2015 | 102.08 | 102.25 | 100.71 | 100.71 | 4,478,499 | -1.47(-1.44%) |
Jun 23, 2015 | 102.54 | 102.84 | 101.97 | 102.18 | 3,576,705 | +0.10(+0.10%) |
Jun 22, 2015 | 102.18 | 102.73 | 101.93 | 102.08 | 2,264,243 | +0.47(+0.46%) |
Jun 19, 2015 | 101.87 | 102.20 | 101.60 | 101.61 | 5,142,262 | -0.43(-0.42%) |
Jun 18, 2015 | 100.74 | 102.43 | 100.61 | 102.04 | 3,956,046 | +1.71(+1.70%) |
Jun 17, 2015 | 100.11 | 100.74 | 99.56 | 100.33 | 2,877,425 | +0.29(+0.29%) |
Jun 16, 2015 | 99.40 | 100.39 | 99.32 | 100.04 | 2,705,818 | +0.40(+0.40%) |
Jun 15, 2015 | 100.41 | 100.57 | 99.33 | 99.64 | 3,680,904 | -1.39(-1.37%) |
Jun 12, 2015 | 102.18 | 102.27 | 100.95 | 101.03 | 2,988,690 | -1.16(-1.14%) |
Jun 11, 2015 | 101.72 | 102.51 | 101.64 | 102.19 | 2,900,641 | +0.52(+0.52%) |
Jun 10, 2015 | 100.33 | 102.00 | 100.33 | 101.67 | 2,751,555 | +1.32(+1.31%) |
Jun 09, 2015 | 100.27 | 101.17 | 100.18 | 100.35 | 2,832,630 | +0.25(+0.25%) |
Jun 08, 2015 | 100.04 | 100.62 | 99.91 | 100.10 | 2,516,417 | -0.31(-0.31%) |
Jun 05, 2015 | 100.68 | 100.98 | 100.34 | 100.41 | 3,621,086 | -0.81(-0.80%) |
Jun 04, 2015 | 101.97 | 102.52 | 101.06 | 101.22 | 3,500,409 | -1.16(-1.13%) |
Jun 03, 2015 | 102.03 | 102.59 | 101.63 | 102.38 | 3,245,213 | +0.69(+0.68%) |
Jun 02, 2015 | 101.18 | 102.20 | 100.97 | 101.69 | 3,881,425 | +0.06(+0.06%) |
Jun 01, 2015 | 101.70 | 102.13 | 101.36 | 101.63 | 2,982,504 | -0.06(-0.06%) |
May 29, 2015 | 102.56 | 102.78 | 101.47 | 101.69 | 4,506,108 | -1.14(-1.11%) |
May 28, 2015 | 102.50 | 102.85 | 102.03 | 102.84 | 2,468,650 | -0.10(-0.09%) |
May 27, 2015 | 102.17 | 103.12 | 102.01 | 102.93 | 4,107,845 | +0.91(+0.90%) |
May 26, 2015 | 102.91 | 103.12 | 101.66 | 102.02 | 3,865,652 | -0.89(-0.86%) |
May 22, 2015 | 103.55 | 102.91 | 102.91 | 102.91 | 2,851,320 | -0.69(-0.67%) |
May 21, 2015 | 103.49 | 103.78 | 103.43 | 103.60 | 3,757,056 | +0.10(+0.10%) |
May 20, 2015 | 103.83 | 104.24 | 103.46 | 103.49 | 3,095,151 | -0.23(-0.22%) |
May 19, 2015 | 103.69 | 104.03 | 103.36 | 103.73 | 3,264,710 | +0.16(+0.15%) |
May 18, 2015 | 103.65 | 104.03 | 103.21 | 103.57 | 2,749,510 | -0.27(-0.26%) |
May 15, 2015 | 103.75 | 104.14 | 103.43 | 103.84 | 3,025,329 | +0.10(+0.09%) |
May 14, 2015 | 103.07 | 103.84 | 102.89 | 103.75 | 3,872,269 | +1.17(+1.14%) |
May 13, 2015 | 102.02 | 102.85 | 101.97 | 102.58 | 4,069,591 | +0.79(+0.77%) |
May 12, 2015 | 100.92 | 102.00 | 100.48 | 101.79 | 2,932,601 | +0.11(+0.11%) |
May 11, 2015 | 101.91 | 102.38 | 101.61 | 101.68 | 2,687,121 | -0.44(-0.44%) |
May 08, 2015 | 101.90 | 102.63 | 101.78 | 102.12 | 3,185,362 | +1.27(+1.26%) |
May 07, 2015 | 99.98 | 101.23 | 99.98 | 100.86 | 3,322,785 | +0.62(+0.61%) |
May 06, 2015 | 100.42 | 101.16 | 99.55 | 100.24 | 3,464,632 | -0.17(-0.17%) |
May 05, 2015 | 101.02 | 101.39 | 100.09 | 100.41 | 3,063,024 | -0.71(-0.70%) |
May 04, 2015 | 100.72 | 101.64 | 100.39 | 101.12 | 3,523,120 | +0.85(+0.85%) |
May 01, 2015 | 99.70 | 100.53 | 99.70 | 100.27 | 3,397,053 | +0.82(+0.82%) |
Apr 30, 2015 | 99.72 | 100.42 | 99.21 | 99.45 | 5,520,082 | -0.37(-0.37%) |
Apr 29, 2015 | 100.10 | 100.43 | 99.31 | 99.82 | 4,841,454 | -0.86(-0.86%) |
Apr 28, 2015 | 100.27 | 100.70 | 99.31 | 100.68 | 5,327,847 | +0.22(+0.22%) |
Apr 27, 2015 | 101.41 | 101.78 | 100.35 | 100.46 | 5,423,516 | -0.64(-0.64%) |
Apr 24, 2015 | 101.62 | 101.62 | 100.38 | 101.10 | 4,786,186 | -0.43(-0.42%) |
Apr 23, 2015 | 101.45 | 102.66 | 100.86 | 101.53 | 8,969,984 | -3.19(-3.04%) |
Apr 22, 2015 | 104.17 | 104.85 | 103.38 | 104.71 | 3,505,057 | +0.43(+0.41%) |
Apr 21, 2015 | 105.33 | 105.37 | 104.04 | 104.29 | 3,098,864 | -0.32(-0.31%) |
Apr 20, 2015 | 103.65 | 105.17 | 103.48 | 104.61 | 3,765,022 | +1.78(+1.73%) |
Apr 17, 2015 | 104.62 | 104.63 | 102.46 | 102.83 | 4,817,678 | -2.66(-2.52%) |
Apr 16, 2015 | 105.39 | 105.97 | 104.98 | 105.49 | 2,614,970 | -0.35(-0.33%) |
Apr 15, 2015 | 106.02 | 106.41 | 105.47 | 105.84 | 3,138,709 | +0.29(+0.27%) |
Apr 14, 2015 | 105.12 | 105.86 | 104.39 | 105.55 | 3,011,827 | +0.09(+0.09%) |
Apr 13, 2015 | 106.04 | 106.42 | 105.30 | 105.46 | 2,925,692 | -0.78(-0.74%) |
Apr 10, 2015 | 106.51 | 106.64 | 105.70 | 106.24 | 2,361,954 | +0.18(+0.17%) |
Apr 09, 2015 | 105.72 | 106.31 | 104.97 | 106.06 | 2,642,951 | +0.33(+0.31%) |
Apr 08, 2015 | 105.69 | 106.33 | 105.06 | 105.73 | 2,759,025 | +0.04(+0.04%) |
Apr 07, 2015 | 105.18 | 106.56 | 105.10 | 105.69 | 3,899,271 | +0.46(+0.44%) |
Apr 06, 2015 | 102.80 | 105.55 | 102.63 | 105.23 | 4,026,384 | +1.70(+1.65%) |
Apr 02, 2015 | 103.89 | 103.52 | 103.52 | 103.52 | 2,913,401 | +0.18(+0.17%) |