Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 98.11 | 98.51 | 97.33 | 98.07 | 1,166,805 | +0.72(+0.74%) |
Jun 29, 2015 | 99.51 | 99.84 | 97.16 | 97.36 | 884,694 | -3.07(-3.06%) |
Jun 26, 2015 | 99.59 | 100.47 | 99.26 | 100.43 | 809,853 | +1.19(+1.20%) |
Jun 25, 2015 | 99.96 | 100.21 | 99.23 | 99.24 | 518,324 | -0.65(-0.65%) |
Jun 24, 2015 | 100.11 | 100.83 | 99.85 | 99.88 | 572,966 | -0.56(-0.56%) |
Jun 23, 2015 | 100.61 | 100.89 | 99.89 | 100.44 | 607,998 | -0.23(-0.23%) |
Jun 22, 2015 | 100.68 | 100.85 | 99.89 | 100.67 | 774,341 | +0.69(+0.69%) |
Jun 19, 2015 | 99.65 | 100.43 | 99.11 | 99.98 | 3,273,016 | +0.05(+0.05%) |
Jun 18, 2015 | 98.87 | 100.19 | 98.37 | 99.93 | 1,870,031 | +1.44(+1.46%) |
Jun 17, 2015 | 98.47 | 98.88 | 98.03 | 98.49 | 696,152 | +0.35(+0.36%) |
Jun 16, 2015 | 97.78 | 98.45 | 97.66 | 98.14 | 702,584 | +0.07(+0.07%) |
Jun 15, 2015 | 98.05 | 98.08 | 97.26 | 98.06 | 897,594 | -0.69(-0.70%) |
Jun 12, 2015 | 98.66 | 98.97 | 98.00 | 98.76 | 1,504,914 | -0.04(-0.04%) |
Jun 11, 2015 | 97.95 | 98.81 | 97.57 | 98.79 | 971,682 | +1.11(+1.13%) |
Jun 10, 2015 | 96.61 | 97.82 | 96.39 | 97.68 | 1,247,943 | +1.38(+1.43%) |
Jun 09, 2015 | 95.98 | 96.70 | 95.27 | 96.30 | 1,030,669 | +0.40(+0.42%) |
Jun 08, 2015 | 97.17 | 97.66 | 95.88 | 95.90 | 1,310,813 | -1.44(-1.47%) |
Jun 05, 2015 | 97.98 | 98.43 | 97.17 | 97.34 | 799,049 | -0.45(-0.46%) |
Jun 04, 2015 | 98.80 | 99.17 | 97.66 | 97.79 | 685,189 | -1.40(-1.41%) |
Jun 03, 2015 | 98.85 | 99.70 | 98.36 | 99.19 | 819,445 | +0.71(+0.72%) |
Jun 02, 2015 | 98.42 | 98.82 | 97.67 | 98.48 | 566,393 | -0.08(-0.08%) |
Jun 01, 2015 | 98.44 | 99.10 | 98.08 | 98.56 | 952,453 | +0.36(+0.37%) |
May 29, 2015 | 99.04 | 99.38 | 97.73 | 98.20 | 1,428,395 | -0.66(-0.67%) |
May 28, 2015 | 98.65 | 99.26 | 98.27 | 98.86 | 583,534 | -0.35(-0.36%) |
May 27, 2015 | 98.96 | 99.48 | 98.34 | 99.22 | 741,459 | +0.58(+0.59%) |
May 26, 2015 | 99.99 | 99.99 | 98.43 | 98.64 | 1,177,716 | -1.39(-1.39%) |
May 22, 2015 | 99.85 | 100.03 | 100.03 | 100.03 | 881,523 | +0.20(+0.20%) |
May 21, 2015 | 99.87 | 100.14 | 98.87 | 99.83 | 821,556 | -0.34(-0.34%) |
May 20, 2015 | 99.67 | 100.30 | 99.43 | 100.17 | 913,133 | +0.15(+0.15%) |
May 19, 2015 | 99.64 | 100.39 | 99.59 | 100.02 | 791,170 | +0.59(+0.59%) |
May 18, 2015 | 99.47 | 100.13 | 99.32 | 99.43 | 743,483 | -0.17(-0.17%) |
May 15, 2015 | 98.76 | 99.66 | 98.48 | 99.60 | 1,323,998 | +1.13(+1.15%) |
May 14, 2015 | 97.54 | 98.63 | 97.06 | 98.47 | 1,008,278 | +1.39(+1.43%) |
May 13, 2015 | 96.60 | 97.56 | 96.60 | 97.08 | 1,380,848 | +0.64(+0.67%) |
May 12, 2015 | 95.96 | 96.68 | 95.01 | 96.44 | 1,340,207 | -0.19(-0.20%) |
May 11, 2015 | 97.49 | 97.88 | 96.57 | 96.63 | 994,273 | -1.07(-1.09%) |
May 08, 2015 | 97.78 | 98.25 | 97.33 | 97.70 | 1,062,239 | +0.79(+0.81%) |
May 07, 2015 | 96.41 | 97.00 | 95.96 | 96.91 | 1,106,762 | +0.34(+0.36%) |
May 06, 2015 | 98.13 | 98.96 | 96.30 | 96.57 | 1,189,426 | -1.46(-1.49%) |
May 05, 2015 | 98.11 | 98.50 | 97.73 | 98.02 | 1,126,974 | -0.14(-0.15%) |
May 04, 2015 | 97.55 | 98.46 | 97.02 | 98.17 | 1,341,997 | +1.07(+1.10%) |
May 01, 2015 | 99.62 | 99.62 | 96.80 | 97.10 | 1,578,862 | -0.27(-0.28%) |
Apr 30, 2015 | 97.17 | 97.66 | 96.50 | 97.37 | 1,626,612 | +0.06(+0.07%) |
Apr 29, 2015 | 97.20 | 97.73 | 96.72 | 97.31 | 900,542 | -0.23(-0.23%) |
Apr 28, 2015 | 97.03 | 97.69 | 95.98 | 97.54 | 977,357 | +0.33(+0.34%) |
Apr 27, 2015 | 97.39 | 97.96 | 96.70 | 97.21 | 672,897 | -0.14(-0.15%) |
Apr 24, 2015 | 97.47 | 97.73 | 96.99 | 97.35 | 470,415 | -0.24(-0.24%) |
Apr 23, 2015 | 96.70 | 97.80 | 96.29 | 97.59 | 567,110 | +0.48(+0.49%) |
Apr 22, 2015 | 95.95 | 97.30 | 95.68 | 97.11 | 759,715 | +1.12(+1.17%) |
Apr 21, 2015 | 96.05 | 96.70 | 95.71 | 95.99 | 572,566 | +0.11(+0.11%) |
Apr 20, 2015 | 94.94 | 96.00 | 94.74 | 95.88 | 702,044 | +1.33(+1.41%) |
Apr 17, 2015 | 94.44 | 94.84 | 93.63 | 94.55 | 835,560 | -0.74(-0.78%) |
Apr 16, 2015 | 95.69 | 95.97 | 95.04 | 95.29 | 687,597 | -0.43(-0.44%) |
Apr 15, 2015 | 94.94 | 96.13 | 94.75 | 95.71 | 1,124,095 | +0.71(+0.74%) |
Apr 14, 2015 | 95.46 | 95.53 | 94.31 | 95.01 | 516,754 | -0.46(-0.48%) |
Apr 13, 2015 | 95.71 | 96.15 | 95.37 | 95.47 | 647,050 | -0.28(-0.29%) |
Apr 10, 2015 | 95.80 | 95.99 | 94.82 | 95.75 | 521,228 | -0.11(-0.11%) |
Apr 09, 2015 | 95.14 | 96.10 | 94.63 | 95.86 | 538,484 | +0.48(+0.50%) |
Apr 08, 2015 | 95.03 | 95.85 | 94.66 | 95.38 | 647,860 | +0.67(+0.71%) |
Apr 07, 2015 | 95.23 | 95.52 | 94.71 | 94.71 | 502,341 | -0.30(-0.31%) |
Apr 06, 2015 | 93.89 | 95.52 | 93.66 | 95.01 | 667,051 | +0.19(+0.20%) |
Apr 02, 2015 | 94.32 | 94.82 | 94.82 | 94.82 | 876,196 | +0.24(+0.26%) |