Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 86.34 | 87.27 | 86.04 | 86.73 | 1,034,107 | +1.56(+1.84%) |
Jun 29, 2015 | 85.55 | 89.90 | 84.32 | 85.17 | 1,846,906 | -1.15(-1.33%) |
Jun 26, 2015 | 89.68 | 89.76 | 86.23 | 86.32 | 1,428,666 | -3.50(-3.90%) |
Jun 25, 2015 | 90.99 | 91.37 | 88.85 | 89.82 | 1,025,867 | -1.16(-1.28%) |
Jun 24, 2015 | 93.41 | 93.45 | 89.71 | 90.98 | 1,103,851 | -2.39(-2.56%) |
Jun 23, 2015 | 93.89 | 94.07 | 91.76 | 93.37 | 1,101,998 | -0.19(-0.20%) |
Jun 22, 2015 | 96.67 | 97.00 | 91.07 | 93.56 | 2,235,339 | -4.80(-4.88%) |
Jun 19, 2015 | 100.99 | 100.99 | 97.21 | 98.36 | 924,347 | -3.12(-3.07%) |
Jun 18, 2015 | 100.48 | 102.50 | 100.24 | 101.48 | 669,904 | +1.30(+1.30%) |
Jun 17, 2015 | 101.34 | 101.72 | 100.15 | 100.18 | 368,155 | -0.52(-0.52%) |
Jun 16, 2015 | 101.00 | 101.42 | 99.99 | 100.70 | 492,525 | +0.18(+0.18%) |
Jun 15, 2015 | 97.34 | 101.09 | 96.45 | 100.52 | 833,624 | +2.39(+2.44%) |
Jun 12, 2015 | 96.08 | 98.47 | 95.98 | 98.13 | 537,087 | +0.71(+0.73%) |
Jun 11, 2015 | 99.28 | 99.89 | 96.77 | 97.42 | 681,794 | -1.57(-1.59%) |
Jun 10, 2015 | 98.00 | 100.61 | 97.77 | 98.99 | 594,408 | +1.34(+1.37%) |
Jun 09, 2015 | 98.60 | 98.97 | 95.65 | 97.65 | 998,450 | -1.32(-1.33%) |
Jun 08, 2015 | 100.66 | 101.33 | 97.77 | 98.97 | 489,619 | -1.43(-1.42%) |
Jun 05, 2015 | 98.79 | 100.51 | 98.08 | 100.40 | 378,585 | +1.64(+1.66%) |
Jun 04, 2015 | 100.26 | 100.87 | 98.40 | 98.76 | 526,113 | -1.79(-1.78%) |
Jun 03, 2015 | 100.17 | 101.53 | 99.25 | 100.55 | 600,858 | +1.05(+1.06%) |
Jun 02, 2015 | 99.75 | 100.33 | 98.84 | 99.50 | 489,482 | -0.42(-0.42%) |
Jun 01, 2015 | 100.48 | 100.93 | 99.49 | 99.92 | 561,071 | +0.28(+0.28%) |
May 29, 2015 | 99.50 | 100.57 | 98.86 | 99.64 | 809,885 | +0.25(+0.25%) |
May 28, 2015 | 100.00 | 101.14 | 97.58 | 99.39 | 1,410,501 | +0.28(+0.29%) |
May 27, 2015 | 95.60 | 99.49 | 94.67 | 99.11 | 1,056,815 | +3.92(+4.12%) |
May 26, 2015 | 96.97 | 96.97 | 94.30 | 95.19 | 968,080 | -1.26(-1.31%) |
May 22, 2015 | 94.99 | 96.45 | 96.45 | 96.45 | 1,182,500 | +2.14(+2.27%) |
May 21, 2015 | 92.91 | 94.55 | 92.36 | 94.31 | 689,601 | +1.78(+1.92%) |
May 20, 2015 | 93.02 | 93.39 | 92.11 | 92.53 | 500,114 | -0.33(-0.36%) |
May 19, 2015 | 94.64 | 94.85 | 92.38 | 92.86 | 688,197 | -1.51(-1.60%) |
May 18, 2015 | 90.09 | 94.62 | 90.09 | 94.37 | 1,469,378 | +4.14(+4.59%) |
May 15, 2015 | 89.98 | 90.29 | 88.78 | 90.23 | 595,982 | +0.55(+0.61%) |
May 14, 2015 | 88.45 | 89.77 | 87.66 | 89.68 | 546,548 | +1.78(+2.03%) |
May 13, 2015 | 88.33 | 88.80 | 87.57 | 87.90 | 342,333 | -0.01(-0.01%) |
May 12, 2015 | 87.69 | 88.19 | 86.83 | 87.91 | 576,468 | -0.75(-0.85%) |
May 11, 2015 | 86.54 | 89.99 | 86.42 | 88.66 | 996,252 | +2.55(+2.96%) |
May 08, 2015 | 86.55 | 87.32 | 85.70 | 86.11 | 470,922 | +0.46(+0.54%) |
May 07, 2015 | 85.35 | 86.37 | 85.20 | 85.65 | 396,410 | +0.36(+0.42%) |
May 06, 2015 | 84.61 | 85.49 | 83.94 | 85.29 | 481,898 | +0.95(+1.13%) |
May 05, 2015 | 86.00 | 86.13 | 83.94 | 84.34 | 496,412 | -1.96(-2.27%) |
May 04, 2015 | 86.16 | 86.56 | 84.09 | 86.30 | 630,076 | +0.12(+0.14%) |
May 01, 2015 | 85.12 | 86.42 | 84.72 | 86.18 | 355,853 | +1.46(+1.72%) |
Apr 30, 2015 | 86.36 | 86.53 | 84.35 | 84.72 | 630,874 | -1.98(-2.28%) |
Apr 29, 2015 | 86.44 | 87.57 | 86.02 | 86.70 | 715,707 | +0.13(+0.15%) |
Apr 28, 2015 | 85.05 | 87.28 | 85.05 | 86.57 | 710,985 | +1.44(+1.69%) |
Apr 27, 2015 | 85.64 | 86.03 | 84.44 | 85.13 | 907,517 | -0.56(-0.65%) |
Apr 24, 2015 | 85.90 | 87.21 | 82.93 | 85.69 | 2,051,396 | -3.35(-3.76%) |
Apr 23, 2015 | 88.87 | 89.59 | 88.41 | 89.04 | 831,032 | -0.50(-0.56%) |
Apr 22, 2015 | 90.52 | 90.76 | 89.17 | 89.54 | 856,749 | -1.06(-1.17%) |
Apr 21, 2015 | 89.89 | 91.23 | 89.33 | 90.60 | 1,097,349 | +1.11(+1.24%) |
Apr 20, 2015 | 88.38 | 89.90 | 87.76 | 89.49 | 719,408 | +1.23(+1.40%) |
Apr 17, 2015 | 88.66 | 88.81 | 86.91 | 88.25 | 457,733 | -0.84(-0.94%) |
Apr 16, 2015 | 89.60 | 89.98 | 88.64 | 89.09 | 831,126 | -0.49(-0.55%) |
Apr 15, 2015 | 88.21 | 89.96 | 86.51 | 89.58 | 668,827 | +1.35(+1.54%) |
Apr 14, 2015 | 87.48 | 88.50 | 86.47 | 88.23 | 584,726 | +0.70(+0.79%) |
Apr 13, 2015 | 87.50 | 88.38 | 87.03 | 87.53 | 509,014 | +0.19(+0.22%) |
Apr 10, 2015 | 86.80 | 87.81 | 86.57 | 87.34 | 702,137 | +1.26(+1.46%) |
Apr 09, 2015 | 83.87 | 86.67 | 83.50 | 86.08 | 779,607 | +1.90(+2.26%) |
Apr 08, 2015 | 81.85 | 84.30 | 81.39 | 84.18 | 538,959 | +2.33(+2.85%) |
Apr 07, 2015 | 81.60 | 82.88 | 81.44 | 81.85 | 459,674 | +0.48(+0.59%) |
Apr 06, 2015 | 79.31 | 81.56 | 79.02 | 81.37 | 394,431 | +1.59(+1.99%) |
Apr 02, 2015 | 79.15 | 79.78 | 79.78 | 79.78 | 346,100 | +0.50(+0.63%) |