Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 95.26 | 95.34 | 94.09 | 95.01 | 706,486 | -0.49(-0.52%) |
May 28, 2015 | 95.92 | 96.34 | 94.64 | 95.50 | 447,192 | -0.56(-0.58%) |
May 27, 2015 | 95.45 | 96.13 | 95.11 | 96.06 | 429,611 | +0.89(+0.94%) |
May 26, 2015 | 95.63 | 96.02 | 94.40 | 95.17 | 485,377 | -1.00(-1.04%) |
May 22, 2015 | 95.77 | 96.17 | 96.17 | 96.17 | 426,392 | +0.11(+0.12%) |
May 21, 2015 | 95.71 | 96.95 | 95.67 | 96.06 | 369,021 | +0.09(+0.09%) |
May 20, 2015 | 96.73 | 97.00 | 95.75 | 95.98 | 508,989 | -0.64(-0.67%) |
May 19, 2015 | 96.86 | 97.28 | 95.98 | 96.62 | 510,249 | -0.13(-0.14%) |
May 18, 2015 | 94.96 | 97.18 | 94.96 | 96.75 | 584,200 | +1.42(+1.49%) |
May 15, 2015 | 95.20 | 95.42 | 94.31 | 95.33 | 582,618 | +0.10(+0.11%) |
May 14, 2015 | 94.83 | 95.56 | 94.48 | 95.23 | 899,867 | +1.28(+1.36%) |
May 13, 2015 | 94.61 | 95.06 | 93.52 | 93.95 | 438,991 | +0.02(+0.02%) |
May 12, 2015 | 93.58 | 94.18 | 92.72 | 93.93 | 437,033 | +0.11(+0.12%) |
May 11, 2015 | 94.01 | 94.01 | 93.71 | 93.82 | 360,173 | -0.49(-0.52%) |
May 08, 2015 | 94.99 | 95.38 | 94.18 | 94.31 | 376,326 | +0.34(+0.36%) |
May 07, 2015 | 93.60 | 94.48 | 93.18 | 93.97 | 309,227 | +0.16(+0.17%) |
May 06, 2015 | 94.14 | 94.55 | 92.95 | 93.81 | 491,069 | -0.07(-0.07%) |
May 05, 2015 | 95.66 | 96.53 | 93.55 | 93.87 | 563,586 | -1.98(-2.06%) |
May 04, 2015 | 94.92 | 96.14 | 94.29 | 95.85 | 1,021,885 | +1.35(+1.43%) |
May 01, 2015 | 90.79 | 96.08 | 90.55 | 94.50 | 1,715,441 | +5.46(+6.14%) |
Apr 30, 2015 | 90.65 | 90.77 | 88.80 | 89.03 | 755,716 | -1.85(-2.03%) |
Apr 29, 2015 | 91.44 | 91.52 | 90.20 | 90.88 | 481,200 | -0.81(-0.89%) |
Apr 28, 2015 | 91.14 | 91.91 | 90.27 | 91.70 | 616,696 | +0.59(+0.64%) |
Apr 27, 2015 | 91.94 | 92.42 | 90.82 | 91.11 | 793,414 | -0.66(-0.72%) |
Apr 24, 2015 | 93.18 | 93.18 | 91.67 | 91.77 | 615,222 | -1.26(-1.35%) |
Apr 23, 2015 | 93.37 | 94.04 | 92.95 | 93.03 | 728,851 | -0.32(-0.34%) |
Apr 22, 2015 | 98.48 | 99.50 | 91.50 | 93.35 | 710,166 | +2.69(+2.97%) |
Apr 21, 2015 | 91.31 | 91.31 | 90.01 | 90.66 | 533,106 | -0.43(-0.47%) |
Apr 20, 2015 | 90.57 | 91.21 | 90.11 | 91.09 | 624,192 | +1.07(+1.19%) |
Apr 17, 2015 | 90.47 | 90.76 | 89.21 | 90.02 | 501,822 | -1.17(-1.29%) |
Apr 16, 2015 | 91.10 | 91.75 | 90.47 | 91.19 | 460,546 | -0.02(-0.02%) |
Apr 15, 2015 | 90.25 | 91.59 | 90.04 | 91.21 | 536,075 | +1.58(+1.76%) |
Apr 14, 2015 | 90.05 | 90.60 | 89.11 | 89.63 | 542,318 | -0.74(-0.82%) |
Apr 13, 2015 | 90.80 | 91.05 | 90.37 | 90.37 | 293,289 | -0.32(-0.35%) |
Apr 10, 2015 | 89.94 | 90.84 | 89.81 | 90.69 | 351,677 | +0.91(+1.01%) |
Apr 09, 2015 | 89.64 | 90.21 | 89.38 | 89.78 | 283,276 | -0.07(-0.07%) |
Apr 08, 2015 | 89.59 | 90.01 | 88.98 | 89.85 | 356,297 | +0.23(+0.25%) |
Apr 07, 2015 | 90.63 | 91.02 | 89.56 | 89.62 | 331,961 | -0.72(-0.80%) |
Apr 06, 2015 | 89.07 | 90.68 | 88.95 | 90.34 | 530,328 | +1.08(+1.21%) |
Apr 02, 2015 | 89.29 | 89.26 | 89.26 | 89.26 | 328,094 | +0.09(+0.10%) |
Apr 01, 2015 | 89.94 | 90.08 | 88.50 | 89.18 | 547,965 | -0.77(-0.85%) |
Mar 31, 2015 | 90.98 | 90.98 | 89.43 | 89.94 | 814,455 | -1.33(-1.45%) |
Mar 30, 2015 | 89.93 | 91.66 | 89.93 | 91.27 | 342,079 | +1.76(+1.97%) |
Mar 27, 2015 | 89.03 | 89.67 | 88.66 | 89.51 | 382,689 | +0.30(+0.34%) |
Mar 26, 2015 | 90.03 | 90.28 | 89.08 | 89.21 | 676,788 | -0.98(-1.09%) |
Mar 25, 2015 | 91.02 | 91.28 | 90.17 | 90.19 | 459,174 | -0.72(-0.79%) |
Mar 24, 2015 | 90.89 | 91.38 | 90.15 | 90.91 | 350,503 | -0.18(-0.20%) |
Mar 23, 2015 | 91.56 | 91.78 | 91.01 | 91.09 | 411,254 | -0.33(-0.36%) |
Mar 20, 2015 | 90.69 | 91.64 | 90.41 | 91.42 | 1,125,130 | +1.32(+1.46%) |
Mar 19, 2015 | 90.47 | 90.77 | 89.42 | 90.10 | 415,461 | -0.84(-0.93%) |
Mar 18, 2015 | 90.23 | 91.54 | 89.37 | 90.95 | 822,139 | +0.33(+0.37%) |
Mar 17, 2015 | 89.93 | 91.11 | 89.64 | 90.62 | 546,466 | +0.15(+0.17%) |
Mar 16, 2015 | 88.97 | 90.57 | 88.97 | 90.46 | 514,966 | +1.96(+2.21%) |
Mar 13, 2015 | 88.89 | 88.89 | 88.13 | 88.50 | 703,475 | -0.76(-0.85%) |
Mar 12, 2015 | 88.16 | 89.39 | 88.16 | 89.26 | 505,945 | +1.52(+1.74%) |
Mar 11, 2015 | 86.95 | 87.77 | 86.06 | 87.74 | 535,454 | +1.06(+1.22%) |
Mar 10, 2015 | 86.50 | 87.67 | 85.81 | 86.68 | 609,905 | -0.89(-1.02%) |
Mar 09, 2015 | 87.52 | 88.02 | 87.32 | 87.57 | 477,351 | +0.07(+0.08%) |
Mar 06, 2015 | 88.15 | 88.81 | 87.11 | 87.50 | 422,901 | -1.09(-1.23%) |
Mar 05, 2015 | 89.19 | 89.46 | 88.06 | 88.59 | 371,665 | -0.27(-0.31%) |
Mar 04, 2015 | 89.42 | 89.65 | 88.20 | 88.86 | 447,159 | -0.79(-0.88%) |
Mar 03, 2015 | 90.12 | 90.58 | 89.18 | 89.65 | 400,559 | -0.48(-0.54%) |