Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 92.97 | 93.85 | 92.84 | 93.00 | 2,239,481 | +0.21(+0.23%) |
Jun 29, 2015 | 93.41 | 94.12 | 92.51 | 92.79 | 1,978,775 | -1.52(-1.61%) |
Jun 26, 2015 | 94.52 | 94.94 | 93.86 | 94.31 | 1,855,593 | +0.20(+0.21%) |
Jun 25, 2015 | 95.76 | 95.94 | 93.85 | 94.11 | 3,703,950 | -1.74(-1.82%) |
Jun 24, 2015 | 97.52 | 97.60 | 95.83 | 95.85 | 1,781,698 | -1.93(-1.98%) |
Jun 23, 2015 | 98.11 | 98.36 | 97.59 | 97.79 | 1,184,085 | +0.02(+0.02%) |
Jun 22, 2015 | 98.46 | 98.99 | 97.65 | 97.77 | 1,032,322 | +0.28(+0.29%) |
Jun 19, 2015 | 97.71 | 98.22 | 97.37 | 97.49 | 4,767,742 | -0.39(-0.40%) |
Jun 18, 2015 | 97.52 | 98.50 | 96.83 | 97.88 | 1,520,704 | +0.36(+0.37%) |
Jun 17, 2015 | 97.41 | 98.07 | 96.96 | 97.52 | 1,826,729 | +0.29(+0.30%) |
Jun 16, 2015 | 96.80 | 98.03 | 96.35 | 97.24 | 1,910,815 | +0.48(+0.50%) |
Jun 15, 2015 | 96.00 | 98.24 | 95.33 | 96.75 | 2,604,191 | +0.42(+0.44%) |
Jun 12, 2015 | 97.08 | 97.08 | 96.04 | 96.33 | 1,329,908 | -0.23(-0.24%) |
Jun 11, 2015 | 95.26 | 97.20 | 95.15 | 96.56 | 2,177,454 | +1.45(+1.53%) |
Jun 10, 2015 | 95.36 | 95.49 | 94.70 | 95.11 | 2,264,580 | -0.32(-0.34%) |
Jun 09, 2015 | 96.85 | 96.40 | 94.99 | 95.43 | 2,192,823 | -0.96(-1.00%) |
Jun 08, 2015 | 97.35 | 97.79 | 96.39 | 96.40 | 1,527,031 | -1.12(-1.15%) |
Jun 05, 2015 | 97.26 | 97.65 | 96.42 | 97.52 | 1,580,203 | +0.01(+0.01%) |
Jun 04, 2015 | 97.49 | 98.48 | 97.17 | 97.51 | 1,786,533 | -0.78(-0.79%) |
Jun 03, 2015 | 98.26 | 98.97 | 98.12 | 98.28 | 1,661,311 | -0.09(-0.09%) |
Jun 02, 2015 | 98.43 | 99.12 | 97.96 | 98.37 | 1,604,288 | -0.68(-0.69%) |
Jun 01, 2015 | 98.66 | 99.49 | 97.80 | 99.05 | 1,555,700 | +0.61(+0.62%) |
May 29, 2015 | 99.02 | 100.05 | 98.44 | 98.44 | 5,376,965 | -0.47(-0.48%) |
May 28, 2015 | 98.96 | 99.75 | 98.77 | 98.91 | 1,555,916 | -0.43(-0.43%) |
May 27, 2015 | 98.75 | 99.54 | 98.63 | 99.34 | 1,429,568 | +0.52(+0.52%) |
May 26, 2015 | 99.60 | 100.09 | 98.66 | 98.83 | 1,783,710 | -0.70(-0.70%) |
May 22, 2015 | 99.49 | 99.53 | 99.53 | 99.53 | 1,713,288 | -0.12(-0.12%) |
May 21, 2015 | 100.14 | 100.41 | 99.59 | 99.65 | 2,651,892 | -0.67(-0.67%) |
May 20, 2015 | 100.66 | 101.02 | 100.31 | 100.32 | 2,155,645 | -0.35(-0.35%) |
May 19, 2015 | 99.30 | 101.08 | 99.19 | 100.67 | 2,175,219 | +1.57(+1.59%) |
May 18, 2015 | 99.14 | 99.37 | 98.44 | 99.10 | 3,206,194 | -0.76(-0.76%) |
May 15, 2015 | 100.45 | 100.64 | 99.48 | 99.86 | 2,227,085 | -0.42(-0.42%) |
May 14, 2015 | 100.05 | 100.44 | 99.70 | 100.28 | 2,763,360 | +0.57(+0.57%) |
May 13, 2015 | 100.73 | 101.06 | 99.60 | 99.71 | 1,757,819 | -0.65(-0.65%) |
May 12, 2015 | 99.88 | 100.71 | 99.68 | 100.36 | 2,279,963 | +0.12(+0.12%) |
May 11, 2015 | 100.44 | 101.03 | 100.10 | 100.24 | 1,825,262 | -0.34(-0.34%) |
May 08, 2015 | 99.92 | 101.19 | 99.91 | 100.58 | 2,850,658 | +1.07(+1.08%) |
May 07, 2015 | 99.69 | 100.38 | 99.27 | 99.51 | 1,957,712 | +0.01(+0.01%) |
May 06, 2015 | 100.23 | 100.43 | 99.02 | 99.50 | 1,952,892 | -0.56(-0.56%) |
May 05, 2015 | 100.86 | 100.97 | 99.80 | 100.06 | 2,113,771 | -0.48(-0.48%) |
May 04, 2015 | 100.03 | 101.43 | 99.89 | 100.54 | 2,516,423 | +0.56(+0.56%) |
May 01, 2015 | 100.43 | 100.60 | 99.30 | 99.98 | 3,328,734 | +0.27(+0.27%) |
Apr 30, 2015 | 102.41 | 105.28 | 98.60 | 99.71 | 5,958,721 | +1.62(+1.65%) |
Apr 29, 2015 | 99.18 | 99.44 | 97.81 | 98.09 | 2,523,172 | -1.33(-1.33%) |
Apr 28, 2015 | 99.45 | 99.99 | 98.24 | 99.41 | 1,535,980 | -0.13(-0.13%) |
Apr 27, 2015 | 101.09 | 101.09 | 99.32 | 99.54 | 1,791,778 | -1.20(-1.19%) |
Apr 24, 2015 | 100.41 | 101.18 | 99.61 | 100.74 | 974,771 | +0.24(+0.24%) |
Apr 23, 2015 | 99.28 | 101.35 | 99.07 | 100.50 | 2,467,112 | +1.21(+1.22%) |
Apr 22, 2015 | 99.32 | 99.81 | 98.90 | 99.28 | 1,312,924 | -0.07(-0.07%) |
Apr 21, 2015 | 99.35 | 99.88 | 98.79 | 99.35 | 1,348,952 | +0.61(+0.62%) |
Apr 20, 2015 | 98.54 | 99.06 | 98.48 | 98.74 | 1,619,725 | +0.51(+0.51%) |
Apr 17, 2015 | 98.76 | 99.20 | 97.75 | 98.24 | 2,634,148 | -1.06(-1.07%) |
Apr 16, 2015 | 98.93 | 99.50 | 98.16 | 99.30 | 1,210,052 | +0.18(+0.18%) |
Apr 15, 2015 | 99.62 | 99.74 | 98.38 | 99.12 | 1,522,304 | -0.33(-0.33%) |
Apr 14, 2015 | 99.75 | 99.84 | 98.31 | 99.45 | 1,183,022 | +0.01(+0.01%) |
Apr 13, 2015 | 100.59 | 101.09 | 99.15 | 99.44 | 2,094,254 | -1.19(-1.18%) |
Apr 10, 2015 | 98.93 | 100.80 | 98.77 | 100.63 | 2,154,633 | +1.61(+1.63%) |
Apr 09, 2015 | 98.85 | 99.69 | 98.26 | 99.01 | 2,780,638 | +0.23(+0.23%) |
Apr 08, 2015 | 98.38 | 99.01 | 98.08 | 98.79 | 2,348,643 | +0.49(+0.50%) |
Apr 07, 2015 | 98.50 | 99.00 | 98.10 | 98.30 | 1,363,952 | +0.12(+0.12%) |
Apr 06, 2015 | 97.70 | 98.69 | 97.52 | 98.17 | 2,142,691 | +0.13(+0.13%) |
Apr 02, 2015 | 97.84 | 98.04 | 98.04 | 98.04 | 2,349,269 | +0.31(+0.32%) |