Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 97.23 | 98.27 | 97.23 | 97.62 | 717,050 | +1.32(+1.37%) |
Jun 29, 2015 | 96.45 | 97.96 | 96.20 | 96.30 | 518,318 | -1.32(-1.35%) |
Jun 26, 2015 | 97.21 | 97.74 | 96.39 | 97.62 | 476,869 | +0.77(+0.80%) |
Jun 25, 2015 | 96.02 | 97.61 | 95.88 | 96.85 | 560,317 | +1.02(+1.07%) |
Jun 24, 2015 | 96.49 | 97.33 | 95.56 | 95.83 | 391,107 | -0.98(-1.01%) |
Jun 23, 2015 | 97.40 | 97.43 | 96.30 | 96.81 | 463,176 | -0.20(-0.20%) |
Jun 22, 2015 | 96.05 | 97.19 | 95.57 | 97.00 | 397,662 | +1.45(+1.51%) |
Jun 19, 2015 | 95.59 | 96.18 | 95.18 | 95.56 | 510,203 | -0.05(-0.05%) |
Jun 18, 2015 | 94.76 | 96.07 | 94.57 | 95.61 | 359,861 | +0.70(+0.74%) |
Jun 17, 2015 | 93.95 | 94.97 | 93.67 | 94.91 | 350,938 | +0.98(+1.04%) |
Jun 16, 2015 | 93.65 | 95.22 | 93.65 | 93.93 | 578,387 | +0.28(+0.30%) |
Jun 15, 2015 | 94.92 | 95.02 | 93.02 | 93.65 | 838,409 | -2.69(-2.79%) |
Jun 12, 2015 | 96.15 | 96.84 | 95.94 | 96.34 | 382,703 | +0.24(+0.25%) |
Jun 11, 2015 | 96.22 | 96.90 | 95.79 | 96.10 | 324,728 | -0.04(-0.04%) |
Jun 10, 2015 | 94.91 | 96.66 | 94.72 | 96.14 | 539,336 | +1.28(+1.35%) |
Jun 09, 2015 | 95.80 | 95.91 | 94.76 | 94.86 | 484,340 | -1.16(-1.21%) |
Jun 08, 2015 | 95.98 | 97.11 | 95.56 | 96.02 | 525,075 | +0.56(+0.59%) |
Jun 05, 2015 | 96.07 | 96.58 | 95.10 | 95.46 | 602,786 | -0.67(-0.70%) |
Jun 04, 2015 | 96.04 | 96.56 | 95.70 | 96.13 | 706,959 | +0.11(+0.12%) |
Jun 03, 2015 | 96.26 | 96.78 | 95.20 | 96.02 | 889,667 | +0.11(+0.12%) |
Jun 02, 2015 | 94.54 | 97.11 | 93.53 | 95.91 | 1,866,215 | +4.42(+4.84%) |
Jun 01, 2015 | 92.40 | 93.07 | 90.79 | 91.49 | 958,328 | -0.84(-0.91%) |
May 29, 2015 | 92.70 | 93.44 | 91.43 | 92.33 | 660,224 | -0.87(-0.93%) |
May 28, 2015 | 92.83 | 93.73 | 92.61 | 93.20 | 629,510 | +0.52(+0.56%) |
May 27, 2015 | 92.42 | 93.82 | 91.78 | 92.68 | 686,856 | +0.88(+0.96%) |
May 26, 2015 | 90.48 | 92.14 | 90.21 | 91.79 | 532,460 | +1.22(+1.34%) |
May 22, 2015 | 91.00 | 90.58 | 90.58 | 90.58 | 250,132 | -0.54(-0.59%) |
May 21, 2015 | 90.88 | 91.85 | 90.87 | 91.11 | 317,226 | +0.05(+0.05%) |
May 20, 2015 | 90.64 | 91.35 | 89.78 | 91.07 | 294,851 | +0.20(+0.22%) |
May 19, 2015 | 88.95 | 91.23 | 88.67 | 90.87 | 341,411 | +1.94(+2.18%) |
May 18, 2015 | 89.25 | 89.44 | 87.39 | 88.93 | 618,463 | +0.35(+0.39%) |
May 15, 2015 | 89.62 | 89.77 | 88.46 | 88.59 | 312,981 | -1.05(-1.17%) |
May 14, 2015 | 88.81 | 90.03 | 88.12 | 89.63 | 352,706 | +0.89(+1.00%) |
May 13, 2015 | 88.56 | 89.20 | 87.87 | 88.74 | 360,989 | +0.27(+0.30%) |
May 12, 2015 | 88.70 | 89.04 | 87.54 | 88.48 | 357,667 | -0.81(-0.91%) |
May 11, 2015 | 89.34 | 90.03 | 89.03 | 89.29 | 227,264 | -0.26(-0.29%) |
May 08, 2015 | 90.06 | 90.53 | 88.97 | 89.54 | 307,191 | +0.47(+0.53%) |
May 07, 2015 | 86.73 | 89.27 | 86.73 | 89.07 | 388,882 | +2.05(+2.36%) |
May 06, 2015 | 87.32 | 87.55 | 85.87 | 87.02 | 416,831 | +0.36(+0.42%) |
May 05, 2015 | 87.68 | 88.19 | 86.30 | 86.66 | 490,190 | -1.14(-1.30%) |
May 04, 2015 | 87.62 | 89.16 | 87.40 | 87.80 | 553,847 | +0.21(+0.24%) |
May 01, 2015 | 87.04 | 88.31 | 86.13 | 87.59 | 604,055 | +0.88(+1.02%) |
Apr 30, 2015 | 87.62 | 89.14 | 86.53 | 86.70 | 575,372 | -1.09(-1.24%) |
Apr 29, 2015 | 91.06 | 91.32 | 87.34 | 87.79 | 715,831 | -4.20(-4.56%) |
Apr 28, 2015 | 92.06 | 92.84 | 90.82 | 91.98 | 221,816 | +0.24(+0.26%) |
Apr 27, 2015 | 93.33 | 93.33 | 91.34 | 91.75 | 350,818 | -1.24(-1.33%) |
Apr 24, 2015 | 92.87 | 93.48 | 92.49 | 92.98 | 375,234 | +0.44(+0.47%) |
Apr 23, 2015 | 89.71 | 93.00 | 89.64 | 92.55 | 570,100 | +2.62(+2.92%) |
Apr 22, 2015 | 90.84 | 91.65 | 89.22 | 89.92 | 562,771 | -0.72(-0.79%) |
Apr 21, 2015 | 91.79 | 92.02 | 90.38 | 90.64 | 450,303 | -0.98(-1.06%) |
Apr 20, 2015 | 91.62 | 92.53 | 91.35 | 91.62 | 395,257 | +0.05(+0.06%) |
Apr 17, 2015 | 92.44 | 92.61 | 91.08 | 91.56 | 383,574 | -1.31(-1.41%) |
Apr 16, 2015 | 92.95 | 93.89 | 92.65 | 92.87 | 323,849 | +0.02(+0.02%) |
Apr 15, 2015 | 95.12 | 95.26 | 92.48 | 92.85 | 653,374 | -1.77(-1.87%) |
Apr 14, 2015 | 96.76 | 96.82 | 93.89 | 94.63 | 491,701 | -1.64(-1.70%) |
Apr 13, 2015 | 97.32 | 97.49 | 96.06 | 96.27 | 231,849 | -0.51(-0.52%) |
Apr 10, 2015 | 96.35 | 97.75 | 96.03 | 96.77 | 395,417 | +0.77(+0.81%) |
Apr 09, 2015 | 97.18 | 97.83 | 95.22 | 96.00 | 311,847 | -0.84(-0.87%) |
Apr 08, 2015 | 96.06 | 97.11 | 94.77 | 96.84 | 496,078 | +0.90(+0.94%) |
Apr 07, 2015 | 97.98 | 98.39 | 95.71 | 95.94 | 476,874 | -1.85(-1.89%) |
Apr 06, 2015 | 97.86 | 99.04 | 97.58 | 97.79 | 294,090 | -0.78(-0.79%) |
Apr 02, 2015 | 97.84 | 98.57 | 98.57 | 98.57 | 346,483 | +0.91(+0.93%) |