Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.07 | 99.40 | 97.91 | 98.13 | 1,490,231 | -0.80(-0.81%) |
May 28, 2015 | 99.37 | 99.70 | 98.58 | 98.93 | 1,021,468 | -0.45(-0.45%) |
May 27, 2015 | 99.62 | 100.20 | 99.24 | 99.37 | 1,117,580 | -0.31(-0.31%) |
May 26, 2015 | 100.47 | 101.11 | 99.43 | 99.68 | 1,649,945 | -1.33(-1.32%) |
May 22, 2015 | 100.19 | 101.01 | 101.01 | 101.01 | 3,006,844 | +0.88(+0.88%) |
May 21, 2015 | 99.46 | 100.30 | 99.27 | 100.13 | 1,299,921 | +0.67(+0.68%) |
May 20, 2015 | 98.78 | 100.28 | 98.59 | 99.46 | 2,080,810 | +1.01(+1.02%) |
May 19, 2015 | 99.16 | 99.32 | 98.41 | 98.45 | 2,328,406 | -0.33(-0.34%) |
May 18, 2015 | 97.84 | 98.96 | 97.55 | 98.78 | 2,415,045 | +1.21(+1.24%) |
May 15, 2015 | 98.15 | 98.19 | 97.46 | 97.58 | 1,232,420 | -0.33(-0.34%) |
May 14, 2015 | 97.51 | 97.94 | 97.05 | 97.91 | 2,460,462 | +0.94(+0.97%) |
May 13, 2015 | 97.16 | 97.87 | 96.50 | 96.97 | 1,542,922 | +0.22(+0.22%) |
May 12, 2015 | 97.01 | 97.65 | 96.65 | 96.75 | 1,128,927 | -0.97(-0.99%) |
May 11, 2015 | 98.27 | 98.63 | 97.67 | 97.72 | 1,027,066 | -0.78(-0.79%) |
May 08, 2015 | 99.52 | 99.83 | 98.33 | 98.50 | 868,700 | +0.01(+0.01%) |
May 07, 2015 | 97.52 | 98.88 | 97.52 | 98.49 | 1,005,080 | +0.98(+1.01%) |
May 06, 2015 | 97.68 | 98.20 | 97.10 | 97.51 | 1,192,870 | -0.07(-0.08%) |
May 05, 2015 | 98.40 | 98.89 | 97.52 | 97.59 | 1,515,172 | -1.57(-1.59%) |
May 04, 2015 | 99.27 | 100.31 | 98.89 | 99.16 | 1,416,251 | -0.48(-0.48%) |
May 01, 2015 | 99.58 | 100.34 | 98.47 | 99.64 | 1,679,834 | +0.17(+0.18%) |
Apr 30, 2015 | 100.60 | 100.77 | 98.78 | 99.47 | 1,667,502 | -0.91(-0.90%) |
Apr 29, 2015 | 102.41 | 102.81 | 99.35 | 100.37 | 1,521,870 | -2.34(-2.28%) |
Apr 28, 2015 | 104.31 | 104.75 | 100.05 | 102.71 | 3,465,015 | -1.79(-1.71%) |
Apr 27, 2015 | 106.49 | 107.59 | 104.10 | 104.50 | 2,047,927 | -1.10(-1.04%) |
Apr 24, 2015 | 105.06 | 106.49 | 104.12 | 105.60 | 1,357,825 | +0.46(+0.44%) |
Apr 23, 2015 | 105.03 | 105.44 | 104.56 | 105.14 | 3,282,573 | +0.10(+0.10%) |
Apr 22, 2015 | 104.93 | 105.48 | 104.02 | 105.04 | 1,418,110 | +0.29(+0.28%) |
Apr 21, 2015 | 104.65 | 105.14 | 104.42 | 104.75 | 583,141 | +0.47(+0.45%) |
Apr 20, 2015 | 104.03 | 104.36 | 103.52 | 104.28 | 443,838 | +0.78(+0.76%) |
Apr 17, 2015 | 103.85 | 104.25 | 103.02 | 103.50 | 600,699 | -0.90(-0.86%) |
Apr 16, 2015 | 104.16 | 104.52 | 103.59 | 104.40 | 447,993 | +0.08(+0.07%) |
Apr 15, 2015 | 103.57 | 105.33 | 103.57 | 104.33 | 945,188 | +0.77(+0.75%) |
Apr 14, 2015 | 103.88 | 104.11 | 103.30 | 103.55 | 623,335 | -0.59(-0.57%) |
Apr 13, 2015 | 104.60 | 105.13 | 104.04 | 104.14 | 439,099 | -0.74(-0.71%) |
Apr 10, 2015 | 104.88 | 105.06 | 104.34 | 104.88 | 529,771 | +0.00(+0.00%) |
Apr 09, 2015 | 104.47 | 105.13 | 103.83 | 104.88 | 540,721 | +0.39(+0.37%) |
Apr 08, 2015 | 103.59 | 104.67 | 103.18 | 104.49 | 790,702 | +0.86(+0.83%) |
Apr 07, 2015 | 104.56 | 104.98 | 103.58 | 103.63 | 733,256 | -1.06(-1.01%) |
Apr 06, 2015 | 103.35 | 105.22 | 102.74 | 104.68 | 1,054,335 | +0.52(+0.49%) |
Apr 02, 2015 | 105.03 | 104.17 | 104.17 | 104.17 | 954,641 | -0.56(-0.53%) |
Apr 01, 2015 | 104.72 | 104.72 | 103.76 | 104.72 | 1,035,444 | -0.17(-0.17%) |
Mar 31, 2015 | 108.02 | 109.14 | 104.65 | 104.90 | 1,371,068 | -0.99(-0.93%) |
Mar 30, 2015 | 105.80 | 106.36 | 105.22 | 105.89 | 704,905 | +0.11(+0.10%) |
Mar 27, 2015 | 105.35 | 105.95 | 104.97 | 105.78 | 1,240,894 | +1.12(+1.07%) |
Mar 26, 2015 | 104.59 | 104.94 | 103.31 | 104.66 | 1,507,494 | -0.91(-0.86%) |
Mar 25, 2015 | 106.64 | 107.69 | 105.39 | 105.56 | 1,497,012 | -1.01(-0.94%) |
Mar 24, 2015 | 106.70 | 108.28 | 106.49 | 106.57 | 1,382,911 | -0.07(-0.06%) |
Mar 23, 2015 | 105.67 | 107.01 | 105.12 | 106.64 | 971,472 | +1.15(+1.09%) |
Mar 20, 2015 | 105.92 | 105.92 | 104.62 | 105.49 | 1,478,147 | +0.45(+0.43%) |
Mar 19, 2015 | 105.19 | 105.56 | 104.64 | 105.04 | 702,428 | -0.46(-0.43%) |
Mar 18, 2015 | 104.22 | 106.04 | 103.97 | 105.50 | 976,722 | +1.28(+1.23%) |
Mar 17, 2015 | 104.08 | 104.31 | 103.57 | 104.22 | 957,537 | -0.33(-0.32%) |
Mar 16, 2015 | 103.65 | 105.05 | 103.49 | 104.55 | 1,025,437 | +1.61(+1.57%) |
Mar 13, 2015 | 103.01 | 103.63 | 102.40 | 102.94 | 729,503 | -0.46(-0.44%) |
Mar 12, 2015 | 101.85 | 103.39 | 101.51 | 103.39 | 865,691 | +2.53(+2.51%) |
Mar 11, 2015 | 100.97 | 101.93 | 100.70 | 100.86 | 812,999 | -0.07(-0.07%) |
Mar 10, 2015 | 99.92 | 101.48 | 99.91 | 100.93 | 1,041,334 | +0.12(+0.12%) |
Mar 09, 2015 | 101.51 | 101.67 | 100.44 | 100.81 | 1,116,197 | -0.44(-0.44%) |
Mar 06, 2015 | 101.91 | 102.22 | 100.64 | 101.25 | 1,571,727 | -1.31(-1.28%) |
Mar 05, 2015 | 103.46 | 103.53 | 102.33 | 102.56 | 1,004,894 | -0.52(-0.50%) |
Mar 04, 2015 | 102.49 | 104.07 | 102.21 | 103.08 | 1,326,312 | +0.03(+0.03%) |
Mar 03, 2015 | 102.95 | 103.35 | 101.94 | 103.04 | 1,363,936 | +0.42(+0.41%) |