Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 102.96 | 103.20 | 101.15 | 101.39 | 4,709 | -1.22(-1.19%) |
May 28, 2015 | 102.02 | 103.15 | 100.99 | 102.61 | 13,699 | -0.58(-0.56%) |
May 27, 2015 | 102.61 | 103.56 | 102.40 | 103.19 | 21,637 | +0.90(+0.88%) |
May 26, 2015 | 101.84 | 103.00 | 100.87 | 102.29 | 15,329 | -1.26(-1.21%) |
May 22, 2015 | 103.60 | 103.55 | 103.55 | 103.55 | 1,988 | -0.05(-0.05%) |
May 21, 2015 | 103.49 | 104.32 | 102.74 | 103.60 | 2,429 | -1.24(-1.18%) |
May 20, 2015 | 103.82 | 104.84 | 103.46 | 104.84 | 8,317 | -0.07(-0.07%) |
May 19, 2015 | 104.27 | 105.00 | 102.64 | 104.92 | 6,143 | +0.57(+0.55%) |
May 18, 2015 | 104.78 | 104.78 | 101.84 | 104.35 | 5,580 | +0.18(+0.17%) |
May 15, 2015 | 104.28 | 104.83 | 103.24 | 104.16 | 18,320 | -0.71(-0.67%) |
May 14, 2015 | 101.97 | 104.87 | 101.97 | 104.87 | 19,433 | +0.80(+0.77%) |
May 13, 2015 | 103.45 | 105.76 | 102.02 | 104.07 | 15,525 | +1.68(+1.64%) |
May 12, 2015 | 100.30 | 102.39 | 98.22 | 102.39 | 8,825 | +1.86(+1.85%) |
May 11, 2015 | 99.58 | 102.29 | 99.10 | 100.53 | 5,772 | +0.73(+0.73%) |
May 08, 2015 | 104.10 | 104.10 | 97.46 | 99.80 | 1,356 | -2.97(-2.89%) |
May 07, 2015 | 103.16 | 103.16 | 97.33 | 102.77 | 1,623 | +1.01(+1.00%) |
May 06, 2015 | 100.36 | 103.96 | 99.72 | 101.76 | 1,253 | +0.47(+0.47%) |
May 05, 2015 | 101.29 | 101.29 | 101.29 | 101.29 | 1,078 | -0.10(-0.10%) |
May 04, 2015 | 97.26 | 101.39 | 97.26 | 101.39 | 1,412 | +4.13(+4.24%) |
May 01, 2015 | 98.76 | 100.54 | 90.66 | 97.26 | 2,463 | -3.04(-3.03%) |
Apr 30, 2015 | 98.22 | 100.30 | 94.14 | 100.30 | 4,238 | +1.64(+1.66%) |
Apr 29, 2015 | 100.27 | 101.27 | 97.58 | 98.66 | 2,035 | -0.59(-0.59%) |
Apr 28, 2015 | 99.57 | 99.58 | 98.30 | 99.25 | 1,342 | +2.39(+2.47%) |
Apr 27, 2015 | 102.11 | 102.73 | 93.33 | 96.86 | 7,063 | -5.20(-5.10%) |
Apr 24, 2015 | 95.06 | 103.20 | 94.24 | 102.06 | 6,199 | +6.70(+7.02%) |
Apr 23, 2015 | 97.22 | 97.22 | 93.52 | 95.37 | 9,227 | -1.04(-1.08%) |
Apr 22, 2015 | 92.70 | 99.72 | 92.08 | 96.41 | 12,762 | +3.87(+4.19%) |
Apr 21, 2015 | 94.55 | 94.55 | 91.47 | 92.53 | 10,396 | -0.94(-1.01%) |
Apr 20, 2015 | 93.28 | 93.47 | 91.07 | 93.47 | 5,628 | +1.82(+1.99%) |
Apr 17, 2015 | 91.65 | 92.43 | 91.44 | 91.65 | 8,151 | +0.95(+1.05%) |
Apr 16, 2015 | 91.43 | 91.43 | 90.70 | 90.70 | 2,433 | +0.21(+0.23%) |
Apr 15, 2015 | 91.19 | 91.78 | 90.50 | 90.50 | 5,853 | -0.51(-0.56%) |
Apr 14, 2015 | 91.84 | 91.84 | 90.44 | 91.00 | 2,565 | +0.71(+0.78%) |
Apr 13, 2015 | 92.11 | 92.33 | 89.67 | 90.30 | 9,712 | -0.05(-0.06%) |
Apr 10, 2015 | 90.07 | 90.35 | 90.07 | 90.35 | 1,109 | +0.00(+0.00%) |
Apr 09, 2015 | 90.07 | 90.35 | 89.02 | 90.35 | 1,026 | -0.01(-0.01%) |
Apr 08, 2015 | 90.37 | 90.37 | 89.61 | 90.36 | 1,201 | +0.54(+0.60%) |
Apr 07, 2015 | 89.81 | 89.82 | 89.55 | 89.82 | 3,418 | +1.17(+1.32%) |
Apr 06, 2015 | 90.20 | 90.20 | 88.64 | 88.64 | 1,190 | -1.05(-1.17%) |
Apr 02, 2015 | 89.37 | 89.69 | 89.69 | 89.69 | 1,329 | +0.39(+0.43%) |
Apr 01, 2015 | 88.46 | 89.36 | 88.46 | 89.30 | 1,471 | -0.06(-0.07%) |
Mar 31, 2015 | 89.37 | 89.37 | 89.37 | 89.37 | 429 | +0.72(+0.81%) |
Mar 30, 2015 | 90.27 | 90.27 | 86.68 | 88.64 | 1,577 | -0.72(-0.81%) |
Mar 27, 2015 | 89.37 | 89.37 | 89.37 | 89.37 | 1,305 | +0.23(+0.25%) |
Mar 26, 2015 | 90.36 | 90.36 | 87.56 | 89.14 | 1,498 | -0.23(-0.25%) |
Mar 25, 2015 | 89.15 | 89.37 | 89.15 | 89.37 | 3,248 | +0.90(+1.02%) |
Mar 24, 2015 | 88.20 | 88.46 | 86.44 | 88.46 | 974 | +2.03(+2.35%) |
Mar 23, 2015 | 88.43 | 89.14 | 86.43 | 86.43 | 3,199 | -0.20(-0.23%) |
Mar 20, 2015 | 89.37 | 89.37 | 86.63 | 86.63 | 5,236 | -0.50(-0.57%) |
Mar 19, 2015 | 89.37 | 89.37 | 87.07 | 87.13 | 2,440 | -0.64(-0.73%) |
Mar 18, 2015 | 87.77 | 87.77 | 87.77 | 87.77 | 363 | +0.05(+0.05%) |
Mar 17, 2015 | 89.37 | 89.37 | 87.72 | 87.72 | 470 | -1.63(-1.83%) |
Mar 16, 2015 | 89.36 | 89.36 | 89.36 | 89.36 | 706 | +0.00(+0.00%) |
Mar 13, 2015 | 89.37 | 89.37 | 87.75 | 89.36 | 3,167 | +0.49(+0.55%) |
Mar 12, 2015 | 89.37 | 89.37 | 88.87 | 88.87 | 1,177 | -0.27(-0.30%) |
Mar 11, 2015 | 89.37 | 89.87 | 89.14 | 89.14 | 1,003 | -0.23(-0.25%) |
Mar 10, 2015 | 90.18 | 90.18 | 89.36 | 89.37 | 1,063 | -0.68(-0.75%) |
Mar 09, 2015 | 89.37 | 90.04 | 88.46 | 90.04 | 2,078 | +2.41(+2.75%) |
Mar 06, 2015 | 88.73 | 88.82 | 86.37 | 87.63 | 8,861 | -0.79(-0.89%) |
Mar 05, 2015 | 89.81 | 89.81 | 87.94 | 88.42 | 13,877 | +2.00(+2.31%) |
Mar 04, 2015 | 88.78 | 89.25 | 85.05 | 86.42 | 12,698 | -2.83(-3.17%) |
Mar 03, 2015 | 86.93 | 89.37 | 86.86 | 89.25 | 23,564 | +0.88(+0.99%) |