Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 97.04 | 97.04 | 96.12 | 96.47 | 287,139 | +0.19(+0.20%) |
Jun 29, 2015 | 97.59 | 97.91 | 96.19 | 96.28 | 363,148 | -2.24(-2.28%) |
Jun 26, 2015 | 99.17 | 99.39 | 98.17 | 98.52 | 263,512 | -0.96(-0.97%) |
Jun 25, 2015 | 100.11 | 100.11 | 99.33 | 99.48 | 291,315 | -0.25(-0.25%) |
Jun 24, 2015 | 100.06 | 100.52 | 99.70 | 99.73 | 240,356 | -0.55(-0.55%) |
Jun 23, 2015 | 100.52 | 100.52 | 99.95 | 100.28 | 221,681 | +0.05(+0.05%) |
Jun 22, 2015 | 100.30 | 100.53 | 100.02 | 100.23 | 210,330 | +0.66(+0.67%) |
Jun 19, 2015 | 100.32 | 100.40 | 99.55 | 99.57 | 222,050 | -0.73(-0.72%) |
Jun 18, 2015 | 99.43 | 100.45 | 99.43 | 100.29 | 337,152 | +0.84(+0.84%) |
Jun 17, 2015 | 99.43 | 99.78 | 98.95 | 99.46 | 520,991 | +0.15(+0.15%) |
Jun 16, 2015 | 98.84 | 99.49 | 98.58 | 99.31 | 364,590 | +0.62(+0.63%) |
Jun 15, 2015 | 98.51 | 98.78 | 97.80 | 98.69 | 279,828 | -0.54(-0.55%) |
Jun 12, 2015 | 99.38 | 99.62 | 99.10 | 99.24 | 203,819 | -0.72(-0.72%) |
Jun 11, 2015 | 100.16 | 100.52 | 99.85 | 99.96 | 200,107 | +0.02(+0.02%) |
Jun 10, 2015 | 98.83 | 100.18 | 98.77 | 99.94 | 277,885 | +1.49(+1.51%) |
Jun 09, 2015 | 98.55 | 98.74 | 97.62 | 98.45 | 275,870 | -0.17(-0.17%) |
Jun 08, 2015 | 99.98 | 99.98 | 98.41 | 98.62 | 228,488 | -1.25(-1.25%) |
Jun 05, 2015 | 99.78 | 100.05 | 99.23 | 99.88 | 223,312 | -0.04(-0.04%) |
Jun 04, 2015 | 100.56 | 100.78 | 99.64 | 99.91 | 231,999 | -0.94(-0.94%) |
Jun 03, 2015 | 101.00 | 101.29 | 100.61 | 100.86 | 203,878 | +0.37(+0.37%) |
Jun 02, 2015 | 100.58 | 100.97 | 99.81 | 100.48 | 253,331 | -0.24(-0.23%) |
Jun 01, 2015 | 100.78 | 101.04 | 100.02 | 100.72 | 865,742 | +0.30(+0.30%) |
May 29, 2015 | 101.03 | 101.12 | 100.13 | 100.42 | 262,629 | -0.70(-0.69%) |
May 28, 2015 | 101.06 | 101.21 | 100.80 | 101.12 | 218,921 | -0.05(-0.05%) |
May 27, 2015 | 99.75 | 101.30 | 99.65 | 101.17 | 320,872 | +1.69(+1.70%) |
May 26, 2015 | 100.53 | 100.70 | 99.08 | 99.48 | 321,241 | -1.40(-1.39%) |
May 22, 2015 | 100.73 | 100.87 | 100.87 | 100.87 | 208,782 | +0.04(+0.04%) |
May 21, 2015 | 100.35 | 100.97 | 100.21 | 100.84 | 260,488 | +0.34(+0.34%) |
May 20, 2015 | 100.61 | 101.01 | 100.13 | 100.49 | 226,809 | -0.03(-0.03%) |
May 19, 2015 | 100.73 | 100.93 | 100.40 | 100.52 | 275,024 | -0.13(-0.13%) |
May 18, 2015 | 99.94 | 100.83 | 99.79 | 100.65 | 309,057 | +0.52(+0.52%) |
May 15, 2015 | 100.70 | 100.73 | 99.89 | 100.13 | 201,680 | -0.28(-0.28%) |
May 14, 2015 | 99.53 | 100.46 | 99.47 | 100.41 | 260,797 | +1.57(+1.59%) |
May 13, 2015 | 98.63 | 99.35 | 98.63 | 98.84 | 213,809 | +0.47(+0.48%) |
May 12, 2015 | 98.40 | 98.78 | 97.53 | 98.37 | 273,311 | -0.52(-0.52%) |
May 11, 2015 | 99.22 | 99.29 | 98.88 | 98.89 | 505,130 | -0.39(-0.39%) |
May 08, 2015 | 98.87 | 99.36 | 98.83 | 99.28 | 200,821 | +1.38(+1.41%) |
May 07, 2015 | 97.10 | 98.20 | 97.10 | 97.90 | 245,342 | +0.70(+0.72%) |
May 06, 2015 | 97.95 | 98.33 | 96.51 | 97.20 | 289,948 | -0.55(-0.57%) |
May 05, 2015 | 98.99 | 99.04 | 97.64 | 97.75 | 263,350 | -1.55(-1.56%) |
May 04, 2015 | 99.43 | 99.82 | 99.26 | 99.30 | 271,803 | +0.07(+0.07%) |
May 01, 2015 | 98.30 | 99.23 | 98.22 | 99.23 | 320,523 | +1.25(+1.28%) |
Apr 30, 2015 | 99.08 | 99.29 | 97.63 | 97.98 | 249,596 | -1.63(-1.63%) |
Apr 29, 2015 | 99.53 | 100.10 | 98.91 | 99.60 | 249,907 | -0.46(-0.46%) |
Apr 28, 2015 | 100.17 | 100.54 | 99.16 | 100.07 | 261,650 | +0.11(+0.11%) |
Apr 27, 2015 | 99.99 | 100.53 | 99.72 | 99.96 | 661,797 | +0.23(+0.23%) |
Apr 24, 2015 | 100.05 | 100.08 | 99.34 | 99.73 | 278,983 | +0.56(+0.57%) |
Apr 23, 2015 | 98.57 | 99.54 | 98.47 | 99.17 | 262,428 | +0.24(+0.24%) |
Apr 22, 2015 | 98.25 | 99.06 | 97.79 | 98.93 | 282,907 | +0.94(+0.96%) |
Apr 21, 2015 | 97.90 | 98.59 | 97.91 | 97.99 | 237,352 | +0.08(+0.08%) |
Apr 20, 2015 | 96.81 | 98.05 | 96.81 | 97.90 | 332,232 | +1.57(+1.63%) |
Apr 17, 2015 | 97.17 | 97.17 | 96.02 | 96.33 | 308,793 | -1.50(-1.53%) |
Apr 16, 2015 | 97.78 | 98.06 | 97.60 | 97.83 | 287,204 | -0.20(-0.20%) |
Apr 15, 2015 | 97.44 | 98.30 | 97.37 | 98.03 | 352,353 | +0.88(+0.91%) |
Apr 14, 2015 | 97.82 | 97.82 | 96.62 | 97.15 | 355,602 | -0.35(-0.36%) |
Apr 13, 2015 | 97.91 | 98.37 | 97.46 | 97.51 | 294,713 | -0.41(-0.42%) |
Apr 10, 2015 | 97.37 | 97.91 | 97.23 | 97.91 | 192,328 | +0.43(+0.44%) |
Apr 09, 2015 | 97.08 | 97.54 | 96.64 | 97.49 | 256,684 | +0.40(+0.41%) |
Apr 08, 2015 | 96.35 | 97.37 | 96.35 | 97.09 | 258,566 | +0.35(+0.36%) |
Apr 07, 2015 | 96.76 | 97.49 | 96.74 | 96.74 | 452,172 | -0.11(-0.11%) |
Apr 06, 2015 | 95.95 | 97.02 | 95.10 | 96.85 | 326,275 | +0.90(+0.94%) |
Apr 02, 2015 | 96.03 | 95.95 | 95.95 | 95.95 | 592,320 | -0.01(-0.01%) |