Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 95.71 | 96.31 | 94.95 | 95.38 | 694,074 | -0.18(-0.19%) |
May 28, 2015 | 95.24 | 95.96 | 95.14 | 95.56 | 420,813 | +0.36(+0.38%) |
May 27, 2015 | 93.68 | 95.40 | 93.65 | 95.20 | 477,704 | +1.38(+1.47%) |
May 26, 2015 | 94.12 | 94.52 | 93.32 | 93.83 | 523,655 | -1.00(-1.06%) |
May 22, 2015 | 94.54 | 94.83 | 94.83 | 94.83 | 455,164 | +0.07(+0.08%) |
May 21, 2015 | 93.98 | 94.92 | 93.98 | 94.76 | 614,267 | +0.58(+0.62%) |
May 20, 2015 | 92.98 | 94.44 | 92.62 | 94.17 | 523,458 | +1.31(+1.42%) |
May 19, 2015 | 92.43 | 93.19 | 92.17 | 92.86 | 332,894 | +0.49(+0.53%) |
May 18, 2015 | 92.16 | 92.54 | 92.00 | 92.37 | 277,882 | -0.12(-0.13%) |
May 15, 2015 | 92.14 | 92.50 | 91.90 | 92.49 | 368,639 | +0.30(+0.33%) |
May 14, 2015 | 90.79 | 92.27 | 90.24 | 92.18 | 584,019 | +1.89(+2.09%) |
May 13, 2015 | 91.37 | 91.37 | 88.59 | 90.29 | 1,212,002 | -1.37(-1.49%) |
May 12, 2015 | 92.69 | 94.00 | 90.81 | 91.66 | 1,264,941 | -3.93(-4.11%) |
May 11, 2015 | 95.36 | 95.84 | 94.94 | 95.59 | 669,608 | -0.11(-0.12%) |
May 08, 2015 | 95.78 | 96.64 | 95.36 | 95.70 | 372,380 | +0.98(+1.03%) |
May 07, 2015 | 94.27 | 94.88 | 93.59 | 94.72 | 319,613 | +0.10(+0.10%) |
May 06, 2015 | 94.03 | 94.64 | 92.78 | 94.63 | 511,811 | +1.20(+1.29%) |
May 05, 2015 | 94.56 | 95.24 | 93.10 | 93.43 | 334,791 | -1.31(-1.38%) |
May 04, 2015 | 94.15 | 95.03 | 93.94 | 94.73 | 430,948 | +0.65(+0.69%) |
May 01, 2015 | 92.53 | 94.19 | 92.53 | 94.08 | 387,134 | +2.14(+2.33%) |
Apr 30, 2015 | 92.67 | 93.43 | 91.43 | 91.94 | 547,605 | -1.19(-1.28%) |
Apr 29, 2015 | 92.94 | 93.70 | 92.62 | 93.14 | 370,742 | -0.57(-0.61%) |
Apr 28, 2015 | 92.91 | 93.73 | 92.66 | 93.71 | 430,629 | +0.62(+0.66%) |
Apr 27, 2015 | 93.23 | 93.92 | 92.33 | 93.09 | 326,640 | +0.26(+0.28%) |
Apr 24, 2015 | 93.44 | 93.91 | 92.18 | 92.82 | 473,699 | -0.58(-0.62%) |
Apr 23, 2015 | 92.97 | 93.79 | 92.50 | 93.40 | 278,469 | +0.46(+0.50%) |
Apr 22, 2015 | 93.75 | 93.95 | 92.27 | 92.94 | 592,983 | -0.66(-0.71%) |
Apr 21, 2015 | 94.35 | 94.80 | 93.46 | 93.60 | 296,382 | -0.68(-0.72%) |
Apr 20, 2015 | 93.82 | 94.44 | 93.82 | 94.28 | 255,678 | +1.11(+1.20%) |
Apr 17, 2015 | 94.48 | 95.04 | 92.86 | 93.17 | 546,422 | -1.91(-2.01%) |
Apr 16, 2015 | 94.82 | 95.61 | 94.56 | 95.08 | 319,824 | -0.01(-0.01%) |
Apr 15, 2015 | 95.93 | 96.26 | 94.96 | 95.08 | 278,242 | -0.19(-0.20%) |
Apr 14, 2015 | 95.26 | 95.71 | 94.60 | 95.28 | 346,056 | +0.11(+0.12%) |
Apr 13, 2015 | 95.45 | 96.49 | 95.15 | 95.16 | 371,593 | -0.16(-0.17%) |
Apr 10, 2015 | 94.98 | 95.37 | 94.71 | 95.32 | 369,767 | +0.57(+0.60%) |
Apr 09, 2015 | 94.66 | 94.95 | 94.01 | 94.76 | 371,159 | +0.04(+0.04%) |
Apr 08, 2015 | 95.00 | 95.32 | 94.07 | 94.72 | 469,473 | +0.02(+0.02%) |
Apr 07, 2015 | 94.85 | 95.79 | 94.68 | 94.70 | 649,125 | -0.34(-0.36%) |
Apr 06, 2015 | 93.55 | 95.32 | 93.55 | 95.04 | 396,003 | +0.99(+1.05%) |
Apr 02, 2015 | 93.71 | 94.06 | 94.06 | 94.06 | 416,225 | +0.34(+0.36%) |
Apr 01, 2015 | 93.83 | 94.63 | 93.01 | 93.72 | 577,587 | -0.34(-0.37%) |
Mar 31, 2015 | 94.78 | 94.95 | 93.75 | 94.07 | 591,464 | -0.88(-0.93%) |
Mar 30, 2015 | 94.42 | 95.56 | 93.94 | 94.95 | 375,381 | +1.06(+1.13%) |
Mar 27, 2015 | 93.79 | 94.38 | 93.39 | 93.89 | 442,319 | +0.38(+0.41%) |
Mar 26, 2015 | 93.62 | 94.02 | 92.95 | 93.51 | 659,630 | -0.30(-0.32%) |
Mar 25, 2015 | 95.69 | 96.92 | 93.81 | 93.81 | 601,989 | -1.57(-1.65%) |
Mar 24, 2015 | 95.30 | 96.22 | 95.03 | 95.38 | 535,626 | -0.14(-0.15%) |
Mar 23, 2015 | 95.51 | 96.27 | 95.25 | 95.52 | 614,110 | -0.18(-0.19%) |
Mar 20, 2015 | 94.83 | 96.09 | 94.70 | 95.71 | 799,764 | +1.14(+1.21%) |
Mar 19, 2015 | 94.23 | 95.84 | 93.46 | 94.57 | 639,868 | +0.27(+0.29%) |
Mar 18, 2015 | 93.68 | 94.94 | 91.99 | 94.30 | 754,280 | +0.20(+0.21%) |
Mar 17, 2015 | 94.45 | 94.79 | 93.17 | 94.10 | 578,498 | -0.87(-0.92%) |
Mar 16, 2015 | 94.57 | 95.09 | 94.34 | 94.97 | 374,419 | +0.76(+0.80%) |
Mar 13, 2015 | 95.32 | 95.50 | 93.40 | 94.21 | 583,314 | -1.17(-1.22%) |
Mar 12, 2015 | 94.20 | 95.78 | 93.97 | 95.37 | 573,475 | +1.85(+1.98%) |
Mar 11, 2015 | 93.86 | 94.61 | 93.13 | 93.52 | 952,982 | -0.34(-0.36%) |
Mar 10, 2015 | 95.54 | 95.70 | 93.86 | 93.86 | 932,391 | -2.47(-2.56%) |
Mar 09, 2015 | 95.41 | 96.86 | 95.32 | 96.32 | 587,122 | +1.34(+1.41%) |
Mar 06, 2015 | 96.24 | 96.34 | 94.59 | 94.98 | 496,340 | -1.49(-1.55%) |
Mar 05, 2015 | 96.77 | 97.00 | 95.96 | 96.47 | 449,645 | -0.27(-0.28%) |
Mar 04, 2015 | 96.98 | 97.34 | 97.12 | 96.75 | 433,953 | -0.38(-0.39%) |
Mar 03, 2015 | 97.62 | 97.88 | 96.51 | 97.12 | 351,742 | -0.86(-0.88%) |