Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 94.94 | 94.98 | 94.00 | 94.01 | 487,883 | -0.70(-0.74%) |
May 28, 2015 | 94.48 | 94.84 | 94.25 | 94.71 | 320,032 | -0.06(-0.06%) |
May 27, 2015 | 94.58 | 95.25 | 94.21 | 94.77 | 677,887 | +0.07(+0.08%) |
May 26, 2015 | 95.29 | 95.71 | 94.49 | 94.69 | 351,734 | -1.05(-1.10%) |
May 22, 2015 | 95.83 | 95.74 | 95.74 | 95.74 | 217,990 | -0.32(-0.34%) |
May 21, 2015 | 96.06 | 96.55 | 95.66 | 96.06 | 311,762 | -0.26(-0.27%) |
May 20, 2015 | 96.67 | 96.75 | 95.84 | 96.32 | 402,366 | -0.03(-0.03%) |
May 19, 2015 | 96.59 | 96.59 | 96.05 | 96.35 | 271,783 | -0.24(-0.25%) |
May 18, 2015 | 96.30 | 96.70 | 96.11 | 96.59 | 383,967 | +0.29(+0.30%) |
May 15, 2015 | 96.80 | 96.90 | 95.90 | 96.30 | 422,147 | -0.37(-0.38%) |
May 14, 2015 | 96.67 | 97.06 | 96.17 | 96.67 | 451,121 | +0.33(+0.34%) |
May 13, 2015 | 96.20 | 96.63 | 95.37 | 96.34 | 372,018 | +0.13(+0.13%) |
May 12, 2015 | 96.19 | 96.52 | 95.68 | 96.21 | 340,248 | -0.34(-0.35%) |
May 11, 2015 | 95.62 | 96.62 | 95.11 | 96.55 | 410,883 | +1.07(+1.12%) |
May 08, 2015 | 96.17 | 96.40 | 95.12 | 95.48 | 442,708 | +0.03(+0.03%) |
May 07, 2015 | 95.36 | 96.29 | 95.01 | 95.46 | 524,779 | -0.23(-0.24%) |
May 06, 2015 | 95.04 | 96.62 | 93.85 | 95.69 | 577,596 | +1.34(+1.42%) |
May 05, 2015 | 95.09 | 96.01 | 94.31 | 94.34 | 534,944 | -0.81(-0.85%) |
May 04, 2015 | 94.83 | 95.60 | 94.66 | 95.15 | 339,090 | +0.24(+0.25%) |
May 01, 2015 | 94.41 | 95.29 | 94.11 | 94.91 | 305,673 | +0.55(+0.59%) |
Apr 30, 2015 | 94.85 | 94.88 | 93.85 | 94.36 | 493,130 | -0.19(-0.20%) |
Apr 29, 2015 | 94.75 | 95.08 | 93.80 | 94.55 | 416,450 | -0.64(-0.68%) |
Apr 28, 2015 | 93.64 | 95.24 | 93.43 | 95.20 | 345,928 | +1.24(+1.32%) |
Apr 27, 2015 | 94.75 | 94.75 | 93.35 | 93.96 | 358,224 | -0.64(-0.68%) |
Apr 24, 2015 | 94.25 | 94.67 | 93.62 | 94.60 | 303,709 | +0.00(+0.00%) |
Apr 23, 2015 | 93.92 | 94.76 | 93.65 | 94.60 | 327,385 | +0.51(+0.54%) |
Apr 22, 2015 | 93.81 | 94.11 | 92.92 | 94.09 | 286,944 | +0.30(+0.32%) |
Apr 21, 2015 | 95.08 | 95.54 | 93.26 | 93.79 | 333,666 | -1.04(-1.10%) |
Apr 20, 2015 | 94.67 | 95.37 | 93.81 | 94.83 | 548,907 | +1.33(+1.43%) |
Apr 17, 2015 | 94.09 | 94.44 | 93.02 | 93.50 | 242,985 | -1.25(-1.32%) |
Apr 16, 2015 | 94.66 | 95.22 | 94.25 | 94.75 | 260,406 | -0.19(-0.20%) |
Apr 15, 2015 | 95.65 | 95.80 | 94.88 | 94.94 | 357,231 | +0.16(+0.17%) |
Apr 14, 2015 | 93.64 | 95.28 | 93.40 | 94.78 | 626,083 | +0.94(+1.00%) |
Apr 13, 2015 | 93.96 | 94.25 | 93.66 | 93.85 | 279,275 | -0.12(-0.13%) |
Apr 10, 2015 | 92.91 | 94.31 | 92.78 | 93.96 | 476,262 | +1.14(+1.23%) |
Apr 09, 2015 | 92.84 | 93.38 | 92.35 | 92.82 | 697,317 | -0.02(-0.02%) |
Apr 08, 2015 | 92.36 | 93.03 | 92.30 | 92.84 | 297,919 | +0.55(+0.60%) |
Apr 07, 2015 | 92.98 | 93.21 | 92.27 | 92.29 | 296,863 | -0.35(-0.38%) |
Apr 06, 2015 | 91.44 | 92.67 | 91.44 | 92.64 | 333,341 | +0.82(+0.89%) |
Apr 02, 2015 | 92.65 | 91.82 | 91.82 | 91.82 | 560,127 | -0.89(-0.96%) |
Apr 01, 2015 | 91.82 | 92.71 | 91.33 | 92.71 | 664,456 | +0.89(+0.97%) |
Mar 31, 2015 | 92.91 | 92.98 | 91.69 | 91.82 | 631,139 | -1.10(-1.19%) |
Mar 30, 2015 | 92.45 | 93.39 | 91.94 | 92.92 | 284,955 | +0.96(+1.04%) |
Mar 27, 2015 | 92.24 | 92.33 | 91.28 | 91.97 | 375,386 | -0.27(-0.29%) |
Mar 26, 2015 | 93.27 | 93.30 | 92.21 | 92.23 | 409,059 | -1.21(-1.29%) |
Mar 25, 2015 | 94.05 | 94.24 | 93.06 | 93.44 | 510,446 | -0.25(-0.27%) |
Mar 24, 2015 | 94.16 | 94.23 | 93.40 | 93.69 | 522,571 | -0.29(-0.31%) |
Mar 23, 2015 | 92.80 | 94.37 | 92.40 | 93.98 | 480,463 | +0.99(+1.06%) |
Mar 20, 2015 | 93.10 | 93.21 | 92.59 | 93.00 | 804,443 | +0.09(+0.10%) |
Mar 19, 2015 | 93.78 | 94.09 | 91.94 | 92.91 | 679,589 | -0.87(-0.92%) |
Mar 18, 2015 | 93.79 | 94.07 | 92.70 | 93.77 | 459,242 | +0.04(+0.04%) |
Mar 17, 2015 | 93.56 | 94.43 | 93.24 | 93.73 | 503,240 | -0.19(-0.21%) |
Mar 16, 2015 | 94.21 | 94.76 | 93.74 | 93.93 | 458,711 | +0.17(+0.18%) |
Mar 13, 2015 | 93.73 | 94.08 | 93.01 | 93.76 | 285,739 | -0.41(-0.43%) |
Mar 12, 2015 | 93.96 | 94.78 | 93.32 | 94.17 | 485,443 | +0.18(+0.20%) |
Mar 11, 2015 | 92.54 | 94.03 | 92.17 | 93.98 | 1,089,958 | +1.59(+1.72%) |
Mar 10, 2015 | 93.32 | 93.51 | 91.96 | 92.39 | 580,082 | -1.24(-1.32%) |
Mar 09, 2015 | 92.75 | 94.07 | 92.44 | 93.63 | 583,484 | +0.87(+0.94%) |
Mar 06, 2015 | 92.87 | 93.58 | 92.01 | 92.76 | 557,622 | -0.17(-0.18%) |
Mar 05, 2015 | 92.67 | 93.17 | 91.82 | 92.92 | 835,761 | +0.63(+0.69%) |
Mar 04, 2015 | 93.28 | 93.68 | 92.25 | 92.29 | 474,645 | -1.39(-1.48%) |
Mar 03, 2015 | 93.86 | 94.28 | 93.12 | 93.68 | 646,710 | -0.39(-0.41%) |