Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 94.88 | 94.99 | 94.88 | 94.99 | 25,111 | +0.06(+0.07%) |
May 28, 2015 | 94.90 | 94.99 | 94.86 | 94.92 | 28,427 | -0.06(-0.06%) |
May 27, 2015 | 94.99 | 94.99 | 94.83 | 94.98 | 37,097 | +0.17(+0.18%) |
May 26, 2015 | 94.78 | 94.97 | 94.78 | 94.81 | 48,151 | +0.04(+0.04%) |
May 22, 2015 | 94.79 | 94.78 | 94.78 | 94.78 | 28,458 | -0.07(-0.08%) |
May 21, 2015 | 94.99 | 94.99 | 94.81 | 94.85 | 25,806 | -0.01(-0.01%) |
May 20, 2015 | 94.91 | 94.91 | 94.82 | 94.86 | 27,182 | +0.05(+0.06%) |
May 19, 2015 | 94.85 | 94.98 | 94.76 | 94.81 | 15,663 | -0.11(-0.11%) |
May 18, 2015 | 94.83 | 94.94 | 94.82 | 94.91 | 20,156 | +0.08(+0.09%) |
May 15, 2015 | 95.01 | 95.01 | 94.83 | 94.83 | 32,688 | -0.10(-0.10%) |
May 14, 2015 | 94.98 | 95.08 | 94.90 | 94.93 | 55,673 | -0.08(-0.08%) |
May 13, 2015 | 94.92 | 95.01 | 94.86 | 95.01 | 52,259 | +0.02(+0.02%) |
May 12, 2015 | 95.01 | 95.01 | 94.81 | 94.99 | 52,039 | +0.12(+0.12%) |
May 11, 2015 | 94.88 | 94.95 | 94.81 | 94.88 | 21,437 | -0.07(-0.08%) |
May 08, 2015 | 94.93 | 94.99 | 94.84 | 94.95 | 63,153 | +0.12(+0.12%) |
May 07, 2015 | 94.88 | 94.96 | 94.76 | 94.83 | 96,697 | -0.05(-0.05%) |
May 06, 2015 | 94.89 | 94.89 | 94.77 | 94.88 | 42,297 | +0.08(+0.09%) |
May 05, 2015 | 94.77 | 94.86 | 94.72 | 94.80 | 25,087 | -0.05(-0.06%) |
May 04, 2015 | 94.88 | 94.88 | 94.81 | 94.85 | 37,195 | +0.01(+0.01%) |
May 01, 2015 | 94.91 | 94.99 | 94.81 | 94.84 | 31,438 | -0.10(-0.11%) |
Apr 30, 2015 | 94.95 | 94.96 | 94.84 | 94.95 | 63,438 | +0.05(+0.05%) |
Apr 29, 2015 | 94.95 | 94.95 | 94.89 | 94.90 | 41,791 | -0.03(-0.03%) |
Apr 28, 2015 | 94.93 | 95.00 | 94.92 | 94.93 | 36,239 | -0.02(-0.02%) |
Apr 27, 2015 | 95.00 | 95.00 | 94.89 | 94.95 | 64,953 | -0.02(-0.02%) |
Apr 24, 2015 | 94.89 | 94.99 | 94.89 | 94.96 | 113,976 | +0.02(+0.02%) |
Apr 23, 2015 | 94.93 | 95.00 | 94.90 | 94.95 | 31,862 | +0.03(+0.03%) |
Apr 22, 2015 | 95.02 | 95.03 | 94.90 | 94.92 | 74,115 | -0.10(-0.10%) |
Apr 21, 2015 | 95.02 | 95.03 | 94.96 | 95.02 | 59,441 | +0.00(+0.00%) |
Apr 20, 2015 | 95.03 | 95.03 | 94.96 | 95.02 | 22,041 | +0.05(+0.05%) |
Apr 17, 2015 | 95.02 | 95.02 | 94.95 | 94.97 | 39,759 | -0.04(-0.04%) |
Apr 16, 2015 | 95.02 | 95.03 | 94.95 | 95.01 | 33,475 | +0.04(+0.04%) |
Apr 15, 2015 | 95.00 | 95.02 | 94.95 | 94.97 | 18,384 | +0.04(+0.05%) |
Apr 14, 2015 | 95.08 | 95.08 | 94.89 | 94.93 | 40,673 | -0.10(-0.10%) |
Apr 13, 2015 | 94.93 | 95.03 | 94.90 | 95.03 | 139,725 | +0.12(+0.12%) |
Apr 10, 2015 | 94.95 | 95.02 | 94.91 | 94.91 | 27,708 | +0.02(+0.02%) |
Apr 09, 2015 | 94.95 | 95.04 | 94.87 | 94.89 | 130,290 | -0.06(-0.07%) |
Apr 08, 2015 | 94.95 | 95.05 | 94.95 | 94.95 | 43,257 | -0.03(-0.03%) |
Apr 07, 2015 | 94.98 | 95.03 | 94.95 | 94.99 | 167,307 | -0.08(-0.09%) |
Apr 06, 2015 | 95.05 | 95.05 | 95.00 | 95.07 | 41,433 | +0.04(+0.04%) |
Apr 02, 2015 | 95.07 | 95.04 | 95.04 | 95.04 | 55,621 | -0.05(-0.06%) |
Apr 01, 2015 | 95.06 | 95.09 | 95.04 | 95.09 | 34,899 | +0.03(+0.03%) |
Mar 31, 2015 | 95.03 | 95.07 | 95.03 | 95.06 | 34,720 | +0.10(+0.10%) |
Mar 30, 2015 | 95.06 | 95.07 | 94.96 | 94.96 | 58,838 | -0.12(-0.12%) |
Mar 27, 2015 | 95.08 | 95.09 | 95.02 | 95.08 | 25,426 | +0.07(+0.08%) |
Mar 26, 2015 | 95.12 | 95.12 | 94.99 | 95.01 | 46,090 | -0.10(-0.10%) |
Mar 25, 2015 | 95.19 | 95.19 | 95.09 | 95.11 | 34,155 | -0.10(-0.10%) |
Mar 24, 2015 | 95.09 | 95.21 | 95.09 | 95.21 | 23,142 | +0.09(+0.09%) |
Mar 23, 2015 | 95.10 | 95.18 | 95.08 | 95.12 | 27,142 | +0.02(+0.02%) |
Mar 20, 2015 | 95.18 | 95.23 | 95.10 | 95.10 | 39,929 | -0.07(-0.08%) |
Mar 19, 2015 | 95.22 | 95.22 | 95.14 | 95.17 | 58,982 | -0.07(-0.07%) |
Mar 18, 2015 | 95.18 | 95.29 | 95.08 | 95.24 | 47,925 | +0.16(+0.16%) |
Mar 17, 2015 | 95.15 | 95.20 | 95.06 | 95.08 | 39,753 | -0.06(-0.07%) |
Mar 16, 2015 | 95.12 | 95.19 | 95.04 | 95.14 | 18,101 | -0.01(-0.01%) |
Mar 13, 2015 | 95.12 | 95.15 | 95.01 | 95.15 | 20,382 | +0.12(+0.13%) |
Mar 12, 2015 | 95.22 | 95.23 | 95.03 | 95.03 | 46,153 | -0.13(-0.14%) |
Mar 11, 2015 | 95.04 | 95.16 | 95.03 | 95.16 | 49,559 | +0.05(+0.05%) |
Mar 10, 2015 | 95.06 | 95.15 | 95.04 | 95.11 | 42,043 | +0.00(+0.00%) |
Mar 09, 2015 | 95.12 | 95.13 | 95.00 | 95.10 | 47,747 | +0.06(+0.06%) |
Mar 06, 2015 | 95.08 | 95.08 | 94.92 | 95.04 | 116,609 | -0.17(-0.18%) |
Mar 05, 2015 | 95.12 | 95.24 | 95.12 | 95.21 | 45,118 | +0.10(+0.10%) |
Mar 04, 2015 | 95.12 | 95.24 | 95.12 | 95.12 | 110,599 | +0.04(+0.05%) |
Mar 03, 2015 | 95.11 | 95.24 | 95.04 | 95.07 | 28,322 | -0.17(-0.18%) |