Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.83 | 90.83 | 89.56 | 90.31 | 10,321 | -0.43(-0.48%) |
May 28, 2015 | 90.40 | 90.75 | 90.30 | 90.74 | 15,063 | -0.12(-0.13%) |
May 27, 2015 | 89.71 | 90.86 | 89.60 | 90.86 | 9,647 | +1.27(+1.42%) |
May 26, 2015 | 90.06 | 90.06 | 89.25 | 89.59 | 12,091 | -1.22(-1.34%) |
May 22, 2015 | 91.15 | 90.80 | 90.80 | 90.80 | 17,777 | -0.32(-0.35%) |
May 21, 2015 | 91.08 | 91.49 | 91.02 | 91.12 | 13,587 | -0.32(-0.35%) |
May 20, 2015 | 91.45 | 91.45 | 90.95 | 91.44 | 11,908 | +0.52(+0.57%) |
May 19, 2015 | 91.15 | 91.16 | 90.88 | 90.92 | 7,051 | -0.38(-0.42%) |
May 18, 2015 | 90.16 | 91.42 | 90.16 | 91.30 | 15,540 | +0.94(+1.04%) |
May 15, 2015 | 90.47 | 90.47 | 90.02 | 90.36 | 10,937 | -0.16(-0.18%) |
May 14, 2015 | 90.03 | 90.52 | 89.67 | 90.52 | 14,932 | +1.01(+1.13%) |
May 13, 2015 | 89.77 | 89.81 | 89.24 | 89.50 | 14,861 | +0.14(+0.16%) |
May 12, 2015 | 89.24 | 89.82 | 88.49 | 89.36 | 17,304 | -0.58(-0.65%) |
May 11, 2015 | 89.64 | 90.26 | 89.64 | 89.94 | 14,694 | +0.10(+0.12%) |
May 08, 2015 | 90.08 | 90.08 | 89.59 | 89.84 | 5,581 | +0.75(+0.85%) |
May 07, 2015 | 88.75 | 89.41 | 88.60 | 89.08 | 6,743 | +0.26(+0.29%) |
May 06, 2015 | 88.77 | 88.82 | 88.18 | 88.82 | 12,802 | +0.29(+0.33%) |
May 05, 2015 | 89.57 | 89.68 | 88.27 | 88.53 | 12,063 | -1.08(-1.21%) |
May 04, 2015 | 89.26 | 89.97 | 89.26 | 89.61 | 11,557 | +0.36(+0.40%) |
May 01, 2015 | 89.08 | 89.89 | 88.66 | 89.25 | 15,755 | +0.48(+0.54%) |
Apr 30, 2015 | 89.99 | 89.99 | 88.50 | 88.77 | 42,877 | -1.85(-2.04%) |
Apr 29, 2015 | 91.19 | 91.19 | 90.48 | 90.63 | 17,209 | -0.83(-0.91%) |
Apr 28, 2015 | 90.95 | 91.58 | 90.33 | 91.46 | 7,477 | +0.60(+0.65%) |
Apr 27, 2015 | 91.95 | 92.34 | 90.66 | 90.86 | 10,237 | -0.73(-0.80%) |
Apr 24, 2015 | 91.77 | 91.93 | 91.52 | 91.59 | 6,607 | -0.10(-0.11%) |
Apr 23, 2015 | 91.18 | 91.93 | 91.12 | 91.69 | 17,465 | +0.39(+0.43%) |
Apr 22, 2015 | 91.06 | 91.34 | 90.35 | 91.30 | 15,569 | +0.17(+0.18%) |
Apr 21, 2015 | 91.38 | 91.66 | 90.93 | 91.13 | 19,060 | -0.13(-0.14%) |
Apr 20, 2015 | 90.66 | 91.58 | 90.66 | 91.25 | 7,695 | +0.91(+1.00%) |
Apr 17, 2015 | 91.72 | 91.72 | 89.90 | 90.35 | 34,049 | -1.37(-1.50%) |
Apr 16, 2015 | 91.80 | 92.01 | 91.66 | 91.72 | 9,485 | -0.20(-0.22%) |
Apr 15, 2015 | 91.48 | 92.29 | 91.48 | 91.93 | 17,850 | +0.79(+0.86%) |
Apr 14, 2015 | 91.46 | 91.46 | 91.04 | 91.14 | 9,860 | -0.26(-0.28%) |
Apr 13, 2015 | 91.34 | 91.78 | 91.26 | 91.40 | 10,300 | +0.10(+0.11%) |
Apr 10, 2015 | 91.21 | 91.36 | 91.16 | 91.30 | 7,599 | +0.60(+0.67%) |
Apr 09, 2015 | 91.08 | 91.08 | 90.23 | 90.69 | 7,247 | -0.46(-0.51%) |
Apr 08, 2015 | 90.63 | 91.36 | 90.63 | 91.15 | 14,731 | +0.53(+0.58%) |
Apr 07, 2015 | 91.10 | 91.25 | 90.63 | 90.63 | 96,076 | -0.62(-0.68%) |
Apr 06, 2015 | 90.74 | 91.47 | 90.25 | 91.25 | 32,091 | +0.17(+0.18%) |
Apr 02, 2015 | 90.79 | 91.08 | 91.08 | 91.08 | 9,067 | +0.27(+0.29%) |
Apr 01, 2015 | 91.51 | 91.51 | 90.06 | 90.81 | 26,018 | -0.29(-0.32%) |
Mar 31, 2015 | 90.94 | 91.31 | 90.71 | 91.10 | 24,826 | -0.20(-0.22%) |
Mar 30, 2015 | 90.50 | 91.50 | 90.50 | 91.31 | 15,109 | +1.06(+1.17%) |
Mar 27, 2015 | 89.59 | 90.25 | 89.38 | 90.25 | 21,635 | +0.46(+0.51%) |
Mar 26, 2015 | 89.87 | 89.87 | 89.39 | 89.79 | 17,018 | -0.18(-0.20%) |
Mar 25, 2015 | 92.00 | 92.00 | 89.96 | 89.97 | 11,606 | -1.96(-2.13%) |
Mar 24, 2015 | 91.77 | 92.11 | 91.70 | 91.93 | 14,421 | +0.06(+0.06%) |
Mar 23, 2015 | 91.77 | 92.18 | 91.77 | 91.88 | 15,200 | -0.03(-0.03%) |
Mar 20, 2015 | 91.15 | 91.90 | 91.15 | 91.90 | 41,335 | +1.19(+1.31%) |
Mar 19, 2015 | 90.22 | 90.77 | 90.22 | 90.71 | 23,038 | +0.15(+0.17%) |
Mar 18, 2015 | 89.41 | 90.70 | 89.25 | 90.56 | 20,066 | +0.65(+0.72%) |
Mar 17, 2015 | 89.14 | 89.91 | 89.14 | 89.91 | 17,773 | +0.33(+0.36%) |
Mar 16, 2015 | 89.61 | 89.86 | 89.36 | 89.58 | 18,011 | +0.28(+0.32%) |
Mar 13, 2015 | 89.19 | 89.35 | 88.28 | 89.30 | 8,580 | -0.33(-0.37%) |
Mar 12, 2015 | 88.79 | 89.73 | 88.79 | 89.63 | 18,840 | +1.79(+2.04%) |
Mar 11, 2015 | 87.32 | 88.02 | 87.17 | 87.84 | 21,946 | +0.37(+0.42%) |
Mar 10, 2015 | 87.86 | 87.86 | 87.19 | 87.47 | 36,405 | -1.04(-1.17%) |
Mar 09, 2015 | 88.26 | 88.66 | 88.20 | 88.51 | 5,837 | +0.70(+0.80%) |
Mar 06, 2015 | 88.79 | 88.79 | 87.81 | 87.81 | 9,164 | -1.40(-1.57%) |
Mar 05, 2015 | 89.22 | 89.28 | 88.74 | 89.21 | 31,324 | +0.02(+0.02%) |
Mar 04, 2015 | 89.16 | 89.20 | 88.80 | 89.20 | 10,350 | -0.33(-0.36%) |
Mar 03, 2015 | 89.79 | 89.92 | 89.21 | 89.52 | 19,471 | -0.63(-0.70%) |