Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 90.14 | 90.15 | 89.16 | 89.37 | 841,903 | +0.65(+0.74%) |
Jun 29, 2015 | 89.91 | 90.25 | 88.66 | 88.72 | 566,457 | -1.87(-2.06%) |
Jun 26, 2015 | 90.99 | 91.05 | 90.51 | 90.59 | 478,654 | -0.23(-0.25%) |
Jun 25, 2015 | 92.89 | 93.06 | 90.66 | 90.82 | 540,473 | -1.96(-2.12%) |
Jun 24, 2015 | 94.14 | 94.25 | 92.62 | 92.78 | 373,799 | -1.45(-1.54%) |
Jun 23, 2015 | 93.80 | 94.60 | 93.69 | 94.23 | 439,875 | +0.66(+0.71%) |
Jun 22, 2015 | 94.40 | 94.58 | 93.24 | 93.57 | 546,849 | -0.07(-0.07%) |
Jun 19, 2015 | 94.40 | 94.59 | 93.59 | 93.63 | 517,161 | -0.62(-0.65%) |
Jun 18, 2015 | 94.25 | 94.60 | 93.71 | 94.25 | 430,192 | +0.32(+0.34%) |
Jun 17, 2015 | 93.58 | 94.35 | 93.42 | 93.93 | 642,093 | +0.63(+0.67%) |
Jun 16, 2015 | 93.32 | 93.98 | 92.70 | 93.30 | 584,813 | -0.20(-0.21%) |
Jun 15, 2015 | 93.61 | 93.88 | 92.86 | 93.50 | 423,786 | -0.95(-1.00%) |
Jun 12, 2015 | 95.61 | 95.62 | 94.36 | 94.45 | 335,043 | -1.52(-1.58%) |
Jun 11, 2015 | 95.34 | 96.29 | 95.34 | 95.97 | 406,755 | +0.72(+0.76%) |
Jun 10, 2015 | 94.36 | 95.50 | 94.04 | 95.24 | 406,206 | +1.46(+1.56%) |
Jun 09, 2015 | 93.97 | 94.48 | 93.36 | 93.78 | 259,088 | -0.28(-0.30%) |
Jun 08, 2015 | 94.52 | 94.62 | 93.95 | 94.07 | 220,057 | -0.55(-0.58%) |
Jun 05, 2015 | 93.45 | 94.70 | 93.20 | 94.62 | 247,402 | +0.90(+0.96%) |
Jun 04, 2015 | 93.77 | 94.47 | 92.97 | 93.72 | 396,373 | -1.00(-1.05%) |
Jun 03, 2015 | 94.85 | 95.41 | 94.59 | 94.71 | 352,214 | +0.11(+0.12%) |
Jun 02, 2015 | 94.38 | 95.24 | 93.96 | 94.60 | 327,350 | -0.10(-0.11%) |
Jun 01, 2015 | 95.31 | 95.31 | 94.17 | 94.70 | 459,858 | -0.42(-0.44%) |
May 29, 2015 | 95.37 | 95.45 | 94.20 | 95.12 | 705,652 | -0.49(-0.52%) |
May 28, 2015 | 96.03 | 96.46 | 94.75 | 95.61 | 446,664 | -0.56(-0.58%) |
May 27, 2015 | 95.57 | 96.24 | 95.23 | 96.17 | 429,105 | +0.89(+0.94%) |
May 26, 2015 | 95.75 | 96.14 | 94.51 | 95.28 | 484,804 | -1.01(-1.04%) |
May 22, 2015 | 95.88 | 96.29 | 96.29 | 96.29 | 425,888 | +0.11(+0.12%) |
May 21, 2015 | 95.82 | 97.07 | 95.79 | 96.17 | 368,586 | +0.09(+0.09%) |
May 20, 2015 | 96.85 | 97.11 | 95.86 | 96.09 | 508,388 | -0.64(-0.67%) |
May 19, 2015 | 96.97 | 97.40 | 96.09 | 96.73 | 509,647 | -0.13(-0.14%) |
May 18, 2015 | 95.07 | 97.29 | 95.07 | 96.87 | 583,511 | +1.42(+1.49%) |
May 15, 2015 | 95.31 | 95.53 | 94.42 | 95.44 | 581,930 | +0.10(+0.11%) |
May 14, 2015 | 94.94 | 95.67 | 94.59 | 95.34 | 898,806 | +1.28(+1.36%) |
May 13, 2015 | 94.72 | 95.17 | 93.63 | 94.06 | 438,473 | +0.02(+0.02%) |
May 12, 2015 | 93.69 | 94.29 | 92.83 | 94.04 | 436,517 | +0.11(+0.12%) |
May 11, 2015 | 94.13 | 94.13 | 93.82 | 93.93 | 359,748 | -0.49(-0.52%) |
May 08, 2015 | 95.10 | 95.50 | 94.29 | 94.42 | 375,882 | +0.34(+0.36%) |
May 07, 2015 | 93.71 | 94.59 | 93.29 | 94.08 | 308,862 | +0.16(+0.17%) |
May 06, 2015 | 94.25 | 94.66 | 93.06 | 93.92 | 490,490 | -0.07(-0.07%) |
May 05, 2015 | 95.77 | 96.65 | 93.66 | 93.98 | 562,921 | -1.98(-2.06%) |
May 04, 2015 | 95.04 | 96.25 | 94.40 | 95.96 | 1,020,679 | +1.36(+1.43%) |
May 01, 2015 | 90.89 | 96.19 | 90.66 | 94.61 | 1,713,416 | +5.47(+6.14%) |
Apr 30, 2015 | 90.76 | 90.87 | 88.90 | 89.14 | 754,824 | -1.85(-2.03%) |
Apr 29, 2015 | 91.55 | 91.62 | 90.31 | 90.99 | 480,632 | -0.82(-0.89%) |
Apr 28, 2015 | 91.24 | 92.02 | 90.38 | 91.80 | 615,968 | +0.59(+0.64%) |
Apr 27, 2015 | 92.05 | 92.53 | 90.93 | 91.22 | 792,478 | -0.66(-0.72%) |
Apr 24, 2015 | 93.29 | 93.29 | 91.78 | 91.88 | 614,496 | -1.26(-1.35%) |
Apr 23, 2015 | 93.48 | 94.15 | 93.06 | 93.14 | 727,990 | -0.32(-0.34%) |
Apr 22, 2015 | 98.60 | 99.61 | 91.60 | 93.46 | 709,328 | +2.69(+2.97%) |
Apr 21, 2015 | 91.41 | 91.41 | 90.12 | 90.77 | 532,477 | -0.43(-0.47%) |
Apr 20, 2015 | 90.68 | 91.32 | 90.22 | 91.20 | 623,455 | +1.07(+1.19%) |
Apr 17, 2015 | 90.58 | 90.87 | 89.31 | 90.13 | 501,230 | -1.18(-1.29%) |
Apr 16, 2015 | 91.21 | 91.86 | 90.58 | 91.30 | 460,002 | -0.02(-0.02%) |
Apr 15, 2015 | 90.35 | 91.70 | 90.14 | 91.32 | 535,443 | +1.58(+1.76%) |
Apr 14, 2015 | 90.15 | 90.70 | 89.22 | 89.74 | 541,678 | -0.74(-0.82%) |
Apr 13, 2015 | 90.90 | 91.15 | 90.48 | 90.48 | 292,943 | -0.32(-0.35%) |
Apr 10, 2015 | 90.05 | 90.95 | 89.92 | 90.80 | 351,262 | +0.91(+1.01%) |
Apr 09, 2015 | 89.75 | 90.32 | 89.48 | 89.89 | 282,942 | -0.07(-0.07%) |
Apr 08, 2015 | 89.70 | 90.11 | 89.08 | 89.96 | 355,877 | +0.23(+0.25%) |
Apr 07, 2015 | 90.74 | 91.13 | 89.66 | 89.73 | 331,570 | -0.72(-0.80%) |
Apr 06, 2015 | 89.18 | 90.79 | 89.06 | 90.45 | 529,702 | +1.08(+1.21%) |
Apr 02, 2015 | 89.40 | 89.37 | 89.37 | 89.37 | 327,707 | +0.09(+0.10%) |