Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 103.94 | 104.72 | 103.00 | 103.29 | 613,205 | -0.55(-0.53%) |
Jun 29, 2015 | 102.15 | 104.21 | 101.88 | 103.83 | 806,119 | -0.82(-0.78%) |
Jun 26, 2015 | 102.43 | 104.97 | 102.05 | 104.66 | 963,987 | +2.90(+2.85%) |
Jun 25, 2015 | 102.27 | 102.81 | 101.26 | 101.76 | 647,725 | +0.07(+0.07%) |
Jun 24, 2015 | 103.21 | 103.67 | 101.61 | 101.69 | 416,906 | -1.80(-1.74%) |
Jun 23, 2015 | 103.82 | 103.82 | 102.77 | 103.49 | 231,730 | -0.22(-0.21%) |
Jun 22, 2015 | 102.73 | 103.73 | 102.15 | 103.71 | 380,325 | +1.78(+1.74%) |
Jun 19, 2015 | 102.66 | 102.72 | 101.86 | 101.93 | 391,743 | -0.60(-0.59%) |
Jun 18, 2015 | 101.42 | 103.11 | 101.37 | 102.53 | 295,564 | +1.50(+1.49%) |
Jun 17, 2015 | 101.08 | 101.56 | 100.10 | 101.03 | 232,430 | +0.15(+0.14%) |
Jun 16, 2015 | 100.68 | 101.48 | 100.51 | 100.88 | 223,607 | -0.05(-0.05%) |
Jun 15, 2015 | 101.25 | 101.42 | 100.48 | 100.93 | 241,768 | -1.35(-1.32%) |
Jun 12, 2015 | 101.71 | 103.01 | 101.46 | 102.28 | 248,430 | +0.33(+0.32%) |
Jun 11, 2015 | 102.41 | 102.83 | 101.48 | 101.95 | 280,328 | -0.14(-0.13%) |
Jun 10, 2015 | 100.39 | 102.26 | 99.92 | 102.09 | 342,267 | +1.78(+1.78%) |
Jun 09, 2015 | 99.88 | 100.42 | 98.82 | 100.31 | 391,547 | +0.51(+0.51%) |
Jun 08, 2015 | 99.64 | 100.46 | 99.02 | 99.80 | 488,600 | -0.12(-0.12%) |
Jun 05, 2015 | 98.86 | 100.08 | 98.28 | 99.92 | 579,704 | +0.88(+0.89%) |
Jun 04, 2015 | 98.78 | 99.33 | 98.29 | 99.03 | 639,566 | +0.04(+0.04%) |
Jun 03, 2015 | 99.45 | 99.76 | 98.78 | 99.00 | 533,780 | +0.11(+0.11%) |
Jun 02, 2015 | 98.53 | 99.40 | 98.14 | 98.89 | 667,592 | -0.16(-0.17%) |
Jun 01, 2015 | 99.53 | 99.67 | 98.50 | 99.05 | 601,138 | +0.35(+0.36%) |
May 29, 2015 | 99.11 | 99.63 | 98.33 | 98.70 | 445,744 | -0.50(-0.50%) |
May 28, 2015 | 98.87 | 99.91 | 98.65 | 99.20 | 404,294 | +0.51(+0.52%) |
May 27, 2015 | 98.58 | 99.39 | 98.61 | 98.69 | 463,496 | +0.08(+0.08%) |
May 26, 2015 | 98.83 | 99.17 | 97.59 | 98.61 | 356,877 | -0.43(-0.43%) |
May 22, 2015 | 99.98 | 99.03 | 99.03 | 99.03 | 209,506 | -0.94(-0.94%) |
May 21, 2015 | 99.94 | 100.26 | 99.56 | 99.98 | 185,850 | -0.31(-0.31%) |
May 20, 2015 | 100.17 | 100.95 | 99.23 | 100.29 | 196,895 | -0.13(-0.13%) |
May 19, 2015 | 101.15 | 101.21 | 100.16 | 100.42 | 282,144 | -0.49(-0.49%) |
May 18, 2015 | 100.14 | 101.09 | 99.73 | 100.91 | 316,898 | +0.68(+0.68%) |
May 15, 2015 | 100.12 | 100.28 | 99.22 | 100.22 | 271,802 | +0.39(+0.39%) |
May 14, 2015 | 99.30 | 100.08 | 98.54 | 99.83 | 319,286 | +1.12(+1.13%) |
May 13, 2015 | 99.02 | 99.68 | 98.55 | 98.72 | 250,794 | -0.35(-0.35%) |
May 12, 2015 | 99.13 | 99.86 | 97.65 | 99.06 | 582,016 | -0.71(-0.71%) |
May 11, 2015 | 99.10 | 100.38 | 98.62 | 99.77 | 385,534 | +0.64(+0.65%) |
May 08, 2015 | 99.15 | 99.90 | 98.43 | 99.13 | 400,400 | +1.09(+1.11%) |
May 07, 2015 | 96.17 | 98.64 | 95.94 | 98.04 | 383,903 | +1.64(+1.70%) |
May 06, 2015 | 96.37 | 97.03 | 95.60 | 96.40 | 377,878 | +0.38(+0.40%) |
May 05, 2015 | 98.04 | 99.43 | 95.95 | 96.02 | 543,392 | -2.02(-2.06%) |
May 04, 2015 | 98.83 | 99.84 | 97.96 | 98.04 | 451,812 | -0.37(-0.38%) |
May 01, 2015 | 98.61 | 99.96 | 97.62 | 98.41 | 386,071 | +0.45(+0.45%) |
Apr 30, 2015 | 98.83 | 99.62 | 97.84 | 97.96 | 473,367 | -1.40(-1.41%) |
Apr 29, 2015 | 100.95 | 101.19 | 98.21 | 99.36 | 569,314 | -2.18(-2.15%) |
Apr 28, 2015 | 100.23 | 101.88 | 99.11 | 101.54 | 546,635 | +1.40(+1.40%) |
Apr 27, 2015 | 103.30 | 103.39 | 99.95 | 100.14 | 865,989 | -3.37(-3.26%) |
Apr 24, 2015 | 99.92 | 103.55 | 99.64 | 103.51 | 1,297,265 | +4.30(+4.33%) |
Apr 23, 2015 | 97.06 | 100.52 | 97.06 | 99.22 | 2,654,787 | +8.57(+9.45%) |
Apr 22, 2015 | 89.90 | 91.30 | 89.56 | 90.65 | 669,246 | +0.36(+0.40%) |
Apr 21, 2015 | 90.79 | 90.95 | 90.20 | 90.29 | 297,532 | -0.24(-0.26%) |
Apr 20, 2015 | 90.83 | 91.41 | 90.23 | 90.52 | 321,497 | +0.38(+0.42%) |
Apr 17, 2015 | 90.91 | 91.12 | 89.67 | 90.14 | 328,407 | -1.08(-1.18%) |
Apr 16, 2015 | 89.72 | 91.42 | 89.72 | 91.22 | 615,573 | +1.88(+2.10%) |
Apr 15, 2015 | 89.88 | 90.91 | 89.02 | 89.34 | 574,975 | -0.12(-0.13%) |
Apr 14, 2015 | 91.01 | 91.29 | 89.11 | 89.46 | 610,092 | -1.55(-1.71%) |
Apr 13, 2015 | 91.03 | 91.74 | 90.83 | 91.01 | 352,492 | -0.27(-0.30%) |
Apr 10, 2015 | 90.31 | 91.69 | 90.30 | 91.29 | 478,523 | +1.18(+1.31%) |
Apr 09, 2015 | 90.67 | 91.44 | 89.61 | 90.11 | 663,052 | -0.99(-1.09%) |
Apr 08, 2015 | 90.21 | 91.60 | 90.21 | 91.10 | 573,798 | +0.82(+0.91%) |
Apr 07, 2015 | 91.52 | 91.70 | 90.24 | 90.28 | 415,738 | -1.29(-1.41%) |
Apr 06, 2015 | 91.00 | 92.23 | 90.83 | 91.57 | 549,553 | -0.16(-0.18%) |
Apr 02, 2015 | 91.10 | 91.73 | 91.73 | 91.73 | 265,543 | +0.45(+0.49%) |