Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 91.83 | 92.10 | 90.95 | 91.80 | 1,214,976 | +0.66(+0.72%) |
Jun 29, 2015 | 93.43 | 93.50 | 91.04 | 91.14 | 1,032,468 | -3.10(-3.29%) |
Jun 26, 2015 | 93.55 | 94.60 | 93.47 | 94.24 | 1,084,903 | +0.70(+0.75%) |
Jun 25, 2015 | 93.73 | 94.15 | 93.44 | 93.54 | 616,981 | +0.02(+0.02%) |
Jun 24, 2015 | 94.04 | 94.40 | 93.41 | 93.52 | 794,826 | -0.63(-0.67%) |
Jun 23, 2015 | 93.43 | 94.47 | 93.32 | 94.15 | 826,970 | +0.89(+0.95%) |
Jun 22, 2015 | 92.97 | 93.76 | 92.72 | 93.26 | 618,865 | +0.79(+0.85%) |
Jun 19, 2015 | 92.99 | 93.30 | 92.41 | 92.47 | 818,674 | -0.68(-0.73%) |
Jun 18, 2015 | 92.57 | 93.71 | 92.44 | 93.15 | 859,661 | +0.56(+0.60%) |
Jun 17, 2015 | 92.09 | 93.06 | 92.02 | 92.59 | 964,625 | +0.43(+0.47%) |
Jun 16, 2015 | 91.56 | 92.22 | 91.31 | 92.16 | 722,592 | +0.50(+0.55%) |
Jun 15, 2015 | 91.54 | 92.13 | 91.16 | 91.66 | 911,270 | -0.42(-0.46%) |
Jun 12, 2015 | 92.50 | 92.78 | 92.02 | 92.08 | 704,056 | -0.77(-0.83%) |
Jun 11, 2015 | 93.42 | 94.09 | 92.70 | 92.85 | 581,711 | -0.26(-0.28%) |
Jun 10, 2015 | 92.57 | 93.50 | 92.06 | 93.11 | 814,797 | +1.04(+1.13%) |
Jun 09, 2015 | 92.00 | 92.37 | 91.48 | 92.07 | 744,326 | -0.12(-0.13%) |
Jun 08, 2015 | 92.96 | 93.29 | 92.17 | 92.19 | 839,394 | -0.68(-0.73%) |
Jun 05, 2015 | 92.85 | 93.36 | 92.30 | 92.87 | 893,848 | +0.01(+0.01%) |
Jun 04, 2015 | 93.50 | 93.99 | 92.60 | 92.86 | 1,337,362 | -1.06(-1.13%) |
Jun 03, 2015 | 94.39 | 94.56 | 93.64 | 93.92 | 1,317,468 | -0.10(-0.11%) |
Jun 02, 2015 | 93.41 | 94.52 | 93.07 | 94.02 | 662,322 | +0.24(+0.26%) |
Jun 01, 2015 | 94.00 | 94.37 | 93.06 | 93.78 | 979,617 | +0.05(+0.05%) |
May 29, 2015 | 94.63 | 94.80 | 93.58 | 93.73 | 1,665,934 | -0.90(-0.95%) |
May 28, 2015 | 94.30 | 94.80 | 93.72 | 94.63 | 2,500,687 | +0.09(+0.10%) |
May 27, 2015 | 92.39 | 96.33 | 92.32 | 94.54 | 7,246,654 | +9.01(+10.53%) |
May 26, 2015 | 87.11 | 87.61 | 84.83 | 85.53 | 2,388,417 | -1.38(-1.59%) |
May 22, 2015 | 87.17 | 86.91 | 86.91 | 86.91 | 1,396,100 | +0.01(+0.01%) |
May 21, 2015 | 86.24 | 87.37 | 85.93 | 86.90 | 1,859,855 | +0.49(+0.57%) |
May 20, 2015 | 86.71 | 87.13 | 86.24 | 86.41 | 823,288 | +0.00(+0.00%) |
May 19, 2015 | 87.03 | 87.24 | 85.59 | 86.41 | 791,341 | -0.23(-0.27%) |
May 18, 2015 | 86.49 | 86.86 | 85.95 | 86.64 | 748,138 | +0.12(+0.14%) |
May 15, 2015 | 85.62 | 87.10 | 85.46 | 86.52 | 1,429,011 | +0.98(+1.15%) |
May 14, 2015 | 87.22 | 87.22 | 84.85 | 85.54 | 2,028,268 | -1.39(-1.60%) |
May 13, 2015 | 87.96 | 87.99 | 86.76 | 86.93 | 1,024,889 | -1.09(-1.24%) |
May 12, 2015 | 86.99 | 88.42 | 86.97 | 88.02 | 994,819 | +0.55(+0.63%) |
May 11, 2015 | 88.41 | 88.68 | 87.33 | 87.47 | 1,018,907 | -1.18(-1.33%) |
May 08, 2015 | 88.47 | 88.98 | 88.38 | 88.65 | 830,553 | +0.67(+0.76%) |
May 07, 2015 | 87.54 | 88.16 | 87.05 | 87.98 | 873,701 | +1.00(+1.15%) |
May 06, 2015 | 88.89 | 88.95 | 86.66 | 86.98 | 1,301,865 | -1.83(-2.06%) |
May 05, 2015 | 88.81 | 89.36 | 88.54 | 88.81 | 1,278,137 | +0.01(+0.01%) |
May 04, 2015 | 89.23 | 89.49 | 88.61 | 88.80 | 795,662 | -0.37(-0.41%) |
May 01, 2015 | 87.66 | 89.37 | 87.43 | 89.17 | 1,272,300 | +1.69(+1.93%) |
Apr 30, 2015 | 86.86 | 87.80 | 86.76 | 87.48 | 1,567,533 | +0.54(+0.62%) |
Apr 29, 2015 | 85.94 | 88.04 | 85.70 | 86.94 | 2,095,006 | +0.52(+0.60%) |
Apr 28, 2015 | 85.68 | 86.52 | 85.21 | 86.42 | 878,182 | +0.45(+0.52%) |
Apr 27, 2015 | 87.19 | 87.50 | 85.83 | 85.97 | 1,133,502 | -1.15(-1.32%) |
Apr 24, 2015 | 86.56 | 87.30 | 86.19 | 87.12 | 683,673 | +0.61(+0.71%) |
Apr 23, 2015 | 85.24 | 86.78 | 85.24 | 86.51 | 831,507 | +1.41(+1.66%) |
Apr 22, 2015 | 84.39 | 85.24 | 84.22 | 85.10 | 1,656,624 | +0.95(+1.13%) |
Apr 21, 2015 | 84.93 | 85.37 | 83.63 | 84.15 | 1,277,473 | -0.72(-0.85%) |
Apr 20, 2015 | 84.95 | 85.50 | 84.61 | 84.87 | 974,406 | +0.28(+0.33%) |
Apr 17, 2015 | 85.16 | 85.31 | 84.39 | 84.59 | 1,274,466 | -1.15(-1.34%) |
Apr 16, 2015 | 87.10 | 87.26 | 85.57 | 85.74 | 1,445,627 | -1.68(-1.92%) |
Apr 15, 2015 | 87.21 | 88.13 | 87.01 | 87.42 | 672,019 | +0.02(+0.02%) |
Apr 14, 2015 | 88.71 | 89.06 | 87.22 | 87.40 | 884,836 | -1.68(-1.89%) |
Apr 13, 2015 | 89.76 | 90.52 | 88.99 | 89.08 | 944,833 | -0.37(-0.41%) |
Apr 10, 2015 | 89.28 | 89.97 | 89.15 | 89.45 | 726,193 | +0.17(+0.19%) |
Apr 09, 2015 | 89.20 | 89.77 | 88.66 | 89.28 | 860,243 | -0.13(-0.15%) |
Apr 08, 2015 | 88.21 | 89.40 | 88.21 | 89.41 | 1,013,596 | +1.39(+1.58%) |
Apr 07, 2015 | 88.30 | 89.29 | 87.96 | 88.02 | 844,970 | -0.44(-0.50%) |
Apr 06, 2015 | 87.56 | 88.81 | 87.19 | 88.46 | 1,455,331 | +1.65(+1.90%) |
Apr 02, 2015 | 86.26 | 86.81 | 86.81 | 86.81 | 1,181,600 | +0.68(+0.79%) |