Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.74 | 90.98 | 90.09 | 90.69 | 402,917 | -0.25(-0.28%) |
May 28, 2015 | 90.27 | 90.94 | 90.27 | 90.94 | 357,534 | +0.46(+0.51%) |
May 27, 2015 | 90.29 | 90.68 | 89.43 | 90.48 | 428,268 | +0.19(+0.22%) |
May 26, 2015 | 90.92 | 91.47 | 89.39 | 90.29 | 604,491 | -1.07(-1.18%) |
May 22, 2015 | 90.80 | 91.36 | 91.36 | 91.36 | 399,091 | +0.32(+0.36%) |
May 21, 2015 | 90.47 | 91.17 | 90.07 | 91.04 | 393,564 | +0.58(+0.65%) |
May 20, 2015 | 89.83 | 90.77 | 89.67 | 90.45 | 517,508 | +0.64(+0.71%) |
May 19, 2015 | 89.92 | 90.17 | 89.57 | 89.81 | 369,750 | +0.19(+0.22%) |
May 18, 2015 | 89.67 | 90.07 | 89.20 | 89.62 | 773,343 | -0.17(-0.19%) |
May 15, 2015 | 89.74 | 89.85 | 89.30 | 89.79 | 357,145 | +0.31(+0.34%) |
May 14, 2015 | 88.87 | 89.92 | 88.79 | 89.48 | 629,765 | +1.12(+1.27%) |
May 13, 2015 | 88.67 | 88.67 | 88.01 | 88.36 | 460,387 | +0.05(+0.05%) |
May 12, 2015 | 88.18 | 89.03 | 88.04 | 88.31 | 567,312 | -0.31(-0.34%) |
May 11, 2015 | 88.71 | 89.56 | 88.61 | 88.62 | 380,824 | -0.39(-0.44%) |
May 08, 2015 | 89.75 | 90.29 | 88.74 | 89.01 | 451,683 | +0.27(+0.30%) |
May 07, 2015 | 89.38 | 89.38 | 88.44 | 88.74 | 551,275 | -0.69(-0.77%) |
May 06, 2015 | 89.75 | 89.94 | 88.82 | 89.42 | 326,098 | +0.17(+0.19%) |
May 05, 2015 | 90.09 | 90.60 | 88.87 | 89.26 | 392,779 | -0.81(-0.90%) |
May 04, 2015 | 90.06 | 90.75 | 89.77 | 90.07 | 377,832 | -0.06(-0.07%) |
May 01, 2015 | 89.66 | 90.62 | 89.66 | 90.14 | 533,565 | +0.56(+0.63%) |
Apr 30, 2015 | 90.15 | 90.43 | 89.45 | 89.57 | 741,470 | -0.93(-1.02%) |
Apr 29, 2015 | 90.07 | 91.01 | 89.43 | 90.50 | 669,069 | +0.23(+0.26%) |
Apr 28, 2015 | 89.92 | 90.35 | 89.38 | 90.27 | 739,114 | +0.26(+0.29%) |
Apr 27, 2015 | 89.87 | 90.23 | 89.44 | 90.01 | 747,581 | +0.11(+0.12%) |
Apr 24, 2015 | 89.83 | 90.40 | 88.70 | 89.90 | 854,206 | +0.10(+0.11%) |
Apr 23, 2015 | 90.78 | 92.54 | 89.07 | 89.80 | 1,626,377 | -0.13(-0.14%) |
Apr 22, 2015 | 89.89 | 91.08 | 89.28 | 89.92 | 1,522,190 | +0.03(+0.03%) |
Apr 21, 2015 | 89.44 | 90.17 | 88.92 | 89.90 | 1,064,890 | +0.50(+0.56%) |
Apr 20, 2015 | 90.13 | 90.76 | 89.29 | 89.40 | 1,034,084 | -0.13(-0.14%) |
Apr 17, 2015 | 90.43 | 91.07 | 89.30 | 89.53 | 954,566 | -1.25(-1.38%) |
Apr 16, 2015 | 91.67 | 91.80 | 90.78 | 90.78 | 849,744 | -0.96(-1.05%) |
Apr 15, 2015 | 91.90 | 92.45 | 91.25 | 91.74 | 959,091 | +0.28(+0.30%) |
Apr 14, 2015 | 91.68 | 91.77 | 91.19 | 91.46 | 425,205 | -0.22(-0.24%) |
Apr 13, 2015 | 92.19 | 92.33 | 91.64 | 91.68 | 327,754 | -0.46(-0.50%) |
Apr 10, 2015 | 92.55 | 93.02 | 91.89 | 92.15 | 504,330 | -0.07(-0.08%) |
Apr 09, 2015 | 91.83 | 92.57 | 91.83 | 92.22 | 522,025 | +0.39(+0.42%) |
Apr 08, 2015 | 91.90 | 92.59 | 91.18 | 91.83 | 412,392 | -0.08(-0.09%) |
Apr 07, 2015 | 92.00 | 92.60 | 91.80 | 91.92 | 308,254 | -0.03(-0.03%) |
Apr 06, 2015 | 91.10 | 92.39 | 91.10 | 91.94 | 399,658 | +0.71(+0.78%) |
Apr 02, 2015 | 90.70 | 91.23 | 91.23 | 91.23 | 371,448 | +0.28(+0.31%) |
Apr 01, 2015 | 91.73 | 91.73 | 90.44 | 90.95 | 634,426 | -0.61(-0.67%) |
Mar 31, 2015 | 90.67 | 91.56 | 90.39 | 91.56 | 664,104 | +0.01(+0.01%) |
Mar 30, 2015 | 91.73 | 91.83 | 90.95 | 91.55 | 553,370 | +0.68(+0.74%) |
Mar 27, 2015 | 89.78 | 90.98 | 89.30 | 90.88 | 505,703 | +0.96(+1.07%) |
Mar 26, 2015 | 88.75 | 90.37 | 88.43 | 89.92 | 619,366 | +1.12(+1.26%) |
Mar 25, 2015 | 89.97 | 90.46 | 88.76 | 88.79 | 401,958 | -0.95(-1.06%) |
Mar 24, 2015 | 90.30 | 90.76 | 89.54 | 89.75 | 314,222 | -0.67(-0.74%) |
Mar 23, 2015 | 90.01 | 91.21 | 90.01 | 90.42 | 589,777 | +0.28(+0.31%) |
Mar 20, 2015 | 89.37 | 90.22 | 88.85 | 90.14 | 654,282 | +1.19(+1.33%) |
Mar 19, 2015 | 89.59 | 89.59 | 88.32 | 88.95 | 257,131 | -0.79(-0.88%) |
Mar 18, 2015 | 88.27 | 90.36 | 87.98 | 89.74 | 520,427 | +1.01(+1.14%) |
Mar 17, 2015 | 88.28 | 88.93 | 87.96 | 88.73 | 552,468 | -0.24(-0.27%) |
Mar 16, 2015 | 88.67 | 89.08 | 87.95 | 88.97 | 641,914 | +0.29(+0.32%) |
Mar 13, 2015 | 89.60 | 89.82 | 88.13 | 88.68 | 665,491 | -1.24(-1.38%) |
Mar 12, 2015 | 89.86 | 90.09 | 88.97 | 89.92 | 722,314 | +0.78(+0.87%) |
Mar 11, 2015 | 90.02 | 90.53 | 88.99 | 89.15 | 448,325 | -0.86(-0.96%) |
Mar 10, 2015 | 90.70 | 90.73 | 89.91 | 90.01 | 376,739 | -1.29(-1.41%) |
Mar 09, 2015 | 90.54 | 91.96 | 90.35 | 91.30 | 393,083 | +0.67(+0.74%) |
Mar 06, 2015 | 91.40 | 92.06 | 90.09 | 90.63 | 559,122 | -1.20(-1.31%) |
Mar 05, 2015 | 92.10 | 92.79 | 91.49 | 91.83 | 467,063 | -0.02(-0.02%) |
Mar 04, 2015 | 91.93 | 92.05 | 91.37 | 91.85 | 310,442 | -0.26(-0.28%) |
Mar 03, 2015 | 92.41 | 92.85 | 91.65 | 92.11 | 299,821 | -0.76(-0.82%) |