Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 95.40 | 95.87 | 94.75 | 95.14 | 1,021,567 | +0.47(+0.50%) |
Jun 29, 2015 | 95.52 | 96.10 | 94.65 | 94.67 | 926,307 | -1.78(-1.85%) |
Jun 26, 2015 | 96.10 | 96.84 | 95.91 | 96.45 | 770,161 | +0.74(+0.77%) |
Jun 25, 2015 | 96.66 | 96.68 | 95.66 | 95.71 | 900,836 | -1.00(-1.03%) |
Jun 24, 2015 | 97.69 | 97.69 | 96.70 | 96.71 | 819,935 | -1.53(-1.56%) |
Jun 23, 2015 | 98.77 | 98.92 | 97.74 | 98.24 | 901,689 | -0.11(-0.11%) |
Jun 22, 2015 | 98.87 | 98.96 | 98.17 | 98.35 | 771,331 | +0.16(+0.16%) |
Jun 19, 2015 | 99.25 | 99.40 | 98.19 | 98.19 | 1,069,117 | -1.19(-1.20%) |
Jun 18, 2015 | 98.02 | 99.74 | 98.02 | 99.38 | 918,601 | +1.08(+1.10%) |
Jun 17, 2015 | 97.91 | 98.71 | 97.54 | 98.30 | 1,281,037 | +0.68(+0.70%) |
Jun 16, 2015 | 96.97 | 97.85 | 96.47 | 97.62 | 1,050,892 | +0.82(+0.85%) |
Jun 15, 2015 | 96.38 | 97.14 | 95.99 | 96.80 | 1,116,900 | -0.35(-0.36%) |
Jun 12, 2015 | 97.36 | 96.69 | 97.15 | 1,111,749 | -0.46(-0.47%) | |
Jun 11, 2015 | 97.73 | 96.26 | 97.61 | 1,293,921 | +1.35(+1.40%) | |
Jun 10, 2015 | 94.84 | 96.63 | 94.84 | 96.26 | 1,167,455 | +1.41(+1.49%) |
Jun 09, 2015 | 95.23 | 94.56 | 94.85 | 1,079,695 | +0.29(+0.31%) | |
Jun 08, 2015 | 95.44 | 95.54 | 94.48 | 94.56 | 1,104,175 | -0.85(-0.89%) |
Jun 05, 2015 | 97.03 | 97.03 | 95.34 | 95.41 | 1,553,285 | -0.84(-0.87%) |
Jun 04, 2015 | 96.56 | 97.12 | 96.07 | 96.25 | 1,287,846 | -1.02(-1.05%) |
Jun 03, 2015 | 97.41 | 97.69 | 96.90 | 97.27 | 1,202,971 | +0.12(+0.12%) |
Jun 02, 2015 | 96.88 | 97.31 | 96.50 | 97.15 | 1,600,280 | +0.16(+0.16%) |
Jun 01, 2015 | 97.74 | 98.02 | 96.96 | 96.99 | 1,189,865 | -0.51(-0.52%) |
May 29, 2015 | 98.39 | 98.41 | 97.42 | 97.50 | 2,378,277 | -0.79(-0.80%) |
May 28, 2015 | 97.87 | 98.34 | 97.51 | 98.29 | 725,095 | +0.17(+0.17%) |
May 27, 2015 | 98.33 | 97.20 | 98.12 | 849,561 | +0.80(+0.82%) | |
May 26, 2015 | 98.06 | 98.14 | 97.03 | 97.32 | 1,344,367 | -0.99(-1.01%) |
May 22, 2015 | 98.31 | 98.31 | 98.31 | 0 | -0.82(-0.83%) | |
May 21, 2015 | 99.35 | 99.72 | 99.03 | 99.13 | 711,332 | -0.49(-0.49%) |
May 20, 2015 | 99.75 | 99.87 | 99.43 | 99.62 | 570,510 | -0.14(-0.14%) |
May 19, 2015 | 99.43 | 99.31 | 99.76 | 578,950 | +0.33(+0.33%) | |
May 18, 2015 | 99.06 | 99.60 | 98.98 | 99.43 | 522,631 | +0.40(+0.40%) |
May 15, 2015 | 99.25 | 99.62 | 98.65 | 99.03 | 717,711 | -0.10(-0.10%) |
May 14, 2015 | 98.95 | 99.16 | 98.42 | 99.13 | 536,753 | +0.84(+0.85%) |
May 13, 2015 | 98.47 | 98.94 | 98.09 | 98.29 | 857,416 | -0.19(-0.19%) |
May 12, 2015 | 99.22 | 99.22 | 98.18 | 98.48 | 1,028,246 | -1.08(-1.08%) |
May 11, 2015 | 100.12 | 100.30 | 99.31 | 99.56 | 978,975 | -0.87(-0.87%) |
May 08, 2015 | 100.47 | 100.75 | 100.18 | 100.43 | 686,739 | +0.59(+0.59%) |
May 07, 2015 | 99.30 | 100.16 | 99.02 | 99.84 | 809,485 | +0.57(+0.57%) |
May 06, 2015 | 99.49 | 99.49 | 98.82 | 99.27 | 1,260,653 | -0.23(-0.23%) |
May 05, 2015 | 99.38 | 99.79 | 99.13 | 99.50 | 893,530 | +0.17(+0.17%) |
May 04, 2015 | 99.25 | 99.51 | 98.96 | 99.33 | 764,802 | +0.29(+0.29%) |
May 01, 2015 | 98.52 | 99.27 | 98.15 | 99.04 | 1,168,160 | +0.69(+0.70%) |
Apr 30, 2015 | 98.91 | 99.28 | 98.00 | 98.35 | 1,531,525 | -0.66(-0.67%) |
Apr 29, 2015 | 99.63 | 99.93 | 98.90 | 99.01 | 710,343 | -0.96(-0.96%) |
Apr 28, 2015 | 99.05 | 100.20 | 98.93 | 99.97 | 1,291,826 | +0.77(+0.78%) |
Apr 27, 2015 | 100.53 | 100.99 | 99.04 | 99.20 | 1,338,400 | -1.21(-1.21%) |
Apr 24, 2015 | 99.63 | 100.77 | 99.45 | 100.41 | 1,105,269 | +0.62(+0.62%) |
Apr 23, 2015 | 99.21 | 100.30 | 99.18 | 99.79 | 1,477,415 | +0.49(+0.49%) |
Apr 22, 2015 | 99.76 | 99.92 | 98.96 | 99.30 | 1,544,473 | -0.44(-0.44%) |
Apr 21, 2015 | 100.99 | 101.25 | 99.61 | 99.74 | 1,777,444 | -1.26(-1.25%) |
Apr 20, 2015 | 100.91 | 101.68 | 100.73 | 101.00 | 1,075,932 | +0.67(+0.67%) |
Apr 17, 2015 | 101.38 | 101.38 | 99.75 | 100.33 | 1,883,935 | -1.63(-1.60%) |
Apr 16, 2015 | 101.16 | 102.13 | 100.99 | 101.96 | 1,155,029 | +0.61(+0.60%) |
Apr 15, 2015 | 101.76 | 102.04 | 101.25 | 101.35 | 826,392 | -0.18(-0.18%) |
Apr 14, 2015 | 100.75 | 101.84 | 100.54 | 101.53 | 1,015,520 | +0.68(+0.67%) |
Apr 13, 2015 | 100.36 | 101.19 | 100.36 | 100.85 | 982,712 | +0.34(+0.34%) |
Apr 10, 2015 | 100.58 | 100.83 | 100.26 | 100.51 | 984,652 | +0.03(+0.03%) |
Apr 09, 2015 | 100.50 | 100.99 | 100.01 | 100.48 | 993,452 | -0.12(-0.12%) |
Apr 08, 2015 | 100.50 | 101.14 | 99.87 | 100.60 | 1,590,830 | -0.42(-0.42%) |
Apr 07, 2015 | 101.60 | 102.06 | 101.01 | 101.02 | 488,335 | -0.62(-0.61%) |
Apr 06, 2015 | 100.60 | 102.07 | 100.55 | 101.64 | 807,109 | +0.31(+0.31%) |
Apr 02, 2015 | 101.33 | 101.33 | 101.33 | 0 | +0.22(+0.22%) |