Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 90.15 | 90.16 | 89.17 | 89.38 | 841,818 | +0.65(+0.74%) |
Jun 29, 2015 | 89.92 | 90.26 | 88.67 | 88.73 | 566,400 | -1.87(-2.06%) |
Jun 26, 2015 | 91.00 | 91.06 | 90.51 | 90.60 | 478,606 | -0.23(-0.25%) |
Jun 25, 2015 | 92.90 | 93.07 | 90.67 | 90.82 | 540,418 | -1.96(-2.12%) |
Jun 24, 2015 | 94.14 | 94.26 | 92.63 | 92.79 | 373,762 | -1.45(-1.54%) |
Jun 23, 2015 | 93.81 | 94.61 | 93.70 | 94.24 | 439,831 | +0.66(+0.71%) |
Jun 22, 2015 | 94.41 | 94.59 | 93.25 | 93.58 | 546,794 | -0.07(-0.07%) |
Jun 19, 2015 | 94.41 | 94.60 | 93.59 | 93.64 | 517,109 | -0.62(-0.65%) |
Jun 18, 2015 | 94.26 | 94.61 | 93.72 | 94.26 | 430,149 | +0.32(+0.34%) |
Jun 17, 2015 | 93.58 | 94.36 | 93.43 | 93.94 | 642,029 | +0.63(+0.67%) |
Jun 16, 2015 | 93.33 | 93.99 | 92.71 | 93.31 | 584,754 | -0.20(-0.21%) |
Jun 15, 2015 | 93.62 | 93.89 | 92.87 | 93.51 | 423,743 | -0.95(-1.00%) |
Jun 12, 2015 | 95.61 | 95.63 | 94.37 | 94.46 | 335,010 | -1.52(-1.58%) |
Jun 11, 2015 | 95.35 | 96.30 | 95.35 | 95.98 | 406,714 | +0.72(+0.76%) |
Jun 10, 2015 | 94.37 | 95.51 | 94.05 | 95.25 | 406,166 | +1.46(+1.56%) |
Jun 09, 2015 | 93.98 | 94.49 | 93.37 | 93.79 | 259,063 | -0.28(-0.30%) |
Jun 08, 2015 | 94.53 | 94.63 | 93.96 | 94.08 | 220,035 | -0.55(-0.58%) |
Jun 05, 2015 | 93.46 | 94.71 | 93.21 | 94.63 | 247,377 | +0.90(+0.96%) |
Jun 04, 2015 | 93.77 | 94.48 | 92.98 | 93.73 | 396,333 | -1.00(-1.05%) |
Jun 03, 2015 | 94.86 | 95.42 | 94.60 | 94.72 | 352,178 | +0.11(+0.12%) |
Jun 02, 2015 | 94.39 | 95.25 | 93.97 | 94.61 | 327,317 | -0.10(-0.11%) |
Jun 01, 2015 | 95.32 | 95.32 | 94.18 | 94.71 | 459,812 | -0.42(-0.44%) |
May 29, 2015 | 95.38 | 95.46 | 94.21 | 95.13 | 705,581 | -0.49(-0.52%) |
May 28, 2015 | 96.04 | 96.47 | 94.76 | 95.62 | 446,619 | -0.56(-0.58%) |
May 27, 2015 | 95.58 | 96.25 | 95.24 | 96.18 | 429,062 | +0.89(+0.94%) |
May 26, 2015 | 95.76 | 96.15 | 94.52 | 95.29 | 484,756 | -1.01(-1.04%) |
May 22, 2015 | 95.89 | 96.30 | 96.30 | 96.30 | 425,846 | +0.11(+0.12%) |
May 21, 2015 | 95.83 | 97.08 | 95.79 | 96.18 | 368,549 | +0.09(+0.09%) |
May 20, 2015 | 96.86 | 97.12 | 95.87 | 96.10 | 508,337 | -0.64(-0.67%) |
May 19, 2015 | 96.98 | 97.41 | 96.10 | 96.74 | 509,596 | -0.13(-0.14%) |
May 18, 2015 | 95.08 | 97.30 | 95.08 | 96.88 | 583,452 | +1.42(+1.49%) |
May 15, 2015 | 95.32 | 95.54 | 94.43 | 95.45 | 581,872 | +0.10(+0.11%) |
May 14, 2015 | 94.95 | 95.68 | 94.60 | 95.35 | 898,716 | +1.28(+1.36%) |
May 13, 2015 | 94.73 | 95.18 | 93.64 | 94.07 | 438,429 | +0.02(+0.02%) |
May 12, 2015 | 93.70 | 94.30 | 92.84 | 94.05 | 436,474 | +0.11(+0.12%) |
May 11, 2015 | 94.14 | 94.14 | 93.83 | 93.94 | 359,712 | -0.49(-0.52%) |
May 08, 2015 | 95.11 | 95.50 | 94.30 | 94.43 | 375,844 | +0.34(+0.36%) |
May 07, 2015 | 93.72 | 94.60 | 93.30 | 94.09 | 308,831 | +0.16(+0.17%) |
May 06, 2015 | 94.26 | 94.67 | 93.07 | 93.93 | 490,441 | -0.07(-0.07%) |
May 05, 2015 | 95.78 | 96.66 | 93.67 | 93.99 | 562,865 | -1.98(-2.06%) |
May 04, 2015 | 95.05 | 96.26 | 94.41 | 95.97 | 1,020,577 | +1.36(+1.43%) |
May 01, 2015 | 90.90 | 96.20 | 90.67 | 94.62 | 1,713,245 | +5.47(+6.13%) |
Apr 30, 2015 | 90.77 | 90.88 | 88.91 | 89.15 | 754,749 | -1.85(-2.03%) |
Apr 29, 2015 | 91.56 | 91.63 | 90.32 | 91.00 | 480,584 | -0.82(-0.89%) |
Apr 28, 2015 | 91.25 | 92.03 | 90.39 | 91.81 | 615,907 | +0.59(+0.64%) |
Apr 27, 2015 | 92.06 | 92.54 | 90.94 | 91.22 | 792,399 | -0.66(-0.72%) |
Apr 24, 2015 | 93.30 | 93.30 | 91.78 | 91.89 | 614,434 | -1.26(-1.35%) |
Apr 23, 2015 | 93.49 | 94.16 | 93.07 | 93.15 | 727,918 | -0.32(-0.34%) |
Apr 22, 2015 | 98.61 | 99.62 | 91.61 | 93.47 | 709,257 | +2.69(+2.97%) |
Apr 21, 2015 | 91.42 | 91.42 | 90.13 | 90.78 | 532,424 | -0.43(-0.47%) |
Apr 20, 2015 | 90.68 | 91.33 | 90.23 | 91.21 | 623,393 | +1.07(+1.19%) |
Apr 17, 2015 | 90.59 | 90.87 | 89.32 | 90.13 | 501,180 | -1.18(-1.29%) |
Apr 16, 2015 | 91.22 | 91.87 | 90.59 | 91.31 | 459,956 | -0.02(-0.02%) |
Apr 15, 2015 | 90.36 | 91.71 | 90.15 | 91.33 | 535,389 | +1.58(+1.76%) |
Apr 14, 2015 | 90.16 | 90.71 | 89.22 | 89.75 | 541,624 | -0.74(-0.82%) |
Apr 13, 2015 | 90.91 | 91.16 | 90.49 | 90.49 | 292,914 | -0.32(-0.35%) |
Apr 10, 2015 | 90.06 | 90.96 | 89.93 | 90.81 | 351,227 | +0.91(+1.01%) |
Apr 09, 2015 | 89.76 | 90.32 | 89.49 | 89.90 | 282,914 | -0.07(-0.07%) |
Apr 08, 2015 | 89.71 | 90.12 | 89.09 | 89.96 | 355,841 | +0.23(+0.25%) |
Apr 07, 2015 | 90.75 | 91.14 | 89.67 | 89.74 | 331,537 | -0.72(-0.80%) |
Apr 06, 2015 | 89.19 | 90.80 | 89.07 | 90.46 | 529,649 | +1.08(+1.21%) |
Apr 02, 2015 | 89.41 | 89.38 | 89.38 | 89.38 | 327,674 | +0.09(+0.10%) |