Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 91.33 | 91.66 | 91.02 | 91.04 | 2,556,537 | -0.38(-0.42%) |
May 28, 2015 | 91.82 | 91.88 | 91.23 | 91.42 | 3,167,425 | -0.26(-0.28%) |
May 27, 2015 | 91.61 | 92.01 | 91.26 | 91.68 | 3,235,769 | +0.11(+0.12%) |
May 26, 2015 | 91.77 | 91.77 | 90.92 | 91.57 | 3,149,368 | +0.00(+0.00%) |
May 22, 2015 | 91.57 | 91.57 | 91.57 | 0 | -0.58(-0.63%) | |
May 21, 2015 | 91.29 | 92.45 | 91.29 | 92.15 | 2,964,224 | +0.60(+0.66%) |
May 20, 2015 | 91.47 | 91.67 | 90.87 | 91.55 | 3,504,461 | +0.18(+0.20%) |
May 19, 2015 | 92.03 | 92.27 | 91.00 | 91.37 | 2,713,871 | -0.73(-0.79%) |
May 18, 2015 | 91.44 | 92.36 | 91.41 | 92.10 | 5,014,908 | +0.64(+0.70%) |
May 15, 2015 | 91.37 | 91.52 | 91.12 | 91.46 | 3,024,286 | +0.44(+0.48%) |
May 14, 2015 | 91.41 | 91.41 | 90.98 | 91.02 | 2,417,066 | +0.12(+0.13%) |
May 13, 2015 | 90.56 | 91.32 | 90.54 | 90.90 | 2,408,906 | +0.29(+0.32%) |
May 12, 2015 | 88.97 | 91.25 | 88.47 | 90.61 | 5,653,836 | +1.23(+1.38%) |
May 11, 2015 | 89.53 | 89.69 | 89.20 | 89.38 | 2,337,702 | +0.00(+0.00%) |
May 08, 2015 | 89.29 | 89.77 | 89.13 | 89.38 | 3,437,343 | +0.58(+0.66%) |
May 07, 2015 | 87.90 | 89.06 | 87.80 | 88.80 | 1,953,737 | +0.47(+0.53%) |
May 06, 2015 | 88.79 | 89.05 | 88.00 | 88.33 | 2,372,691 | -0.55(-0.62%) |
May 05, 2015 | 90.30 | 90.85 | 88.77 | 88.88 | 3,108,764 | -1.51(-1.67%) |
May 04, 2015 | 90.19 | 90.81 | 89.86 | 90.39 | 1,689,457 | -0.01(-0.01%) |
May 01, 2015 | 90.79 | 90.99 | 90.23 | 90.40 | 1,851,281 | -0.30(-0.34%) |
Apr 30, 2015 | 91.13 | 91.48 | 90.47 | 90.70 | 2,365,816 | -0.56(-0.62%) |
Apr 29, 2015 | 91.21 | 91.57 | 90.88 | 91.27 | 2,143,843 | -0.27(-0.29%) |
Apr 28, 2015 | 90.00 | 91.79 | 89.64 | 91.54 | 4,465,271 | +1.38(+1.52%) |
Apr 27, 2015 | 90.11 | 90.50 | 89.99 | 90.17 | 3,253,179 | +0.32(+0.35%) |
Apr 24, 2015 | 89.81 | 90.58 | 89.76 | 89.85 | 2,963,454 | -0.27(-0.30%) |
Apr 23, 2015 | 88.25 | 90.40 | 88.24 | 90.12 | 6,035,927 | +2.88(+3.30%) |
Apr 22, 2015 | 87.05 | 87.38 | 86.81 | 87.24 | 1,754,751 | +0.22(+0.26%) |
Apr 21, 2015 | 87.75 | 87.75 | 86.93 | 87.02 | 2,302,440 | -0.42(-0.47%) |
Apr 20, 2015 | 86.99 | 87.63 | 86.89 | 87.43 | 2,353,115 | +0.83(+0.96%) |
Apr 17, 2015 | 86.79 | 87.15 | 86.00 | 86.60 | 4,093,895 | -0.86(-0.98%) |
Apr 16, 2015 | 87.37 | 87.70 | 87.17 | 87.45 | 1,538,138 | -0.14(-0.17%) |
Apr 15, 2015 | 87.46 | 87.67 | 87.16 | 87.60 | 1,462,031 | +0.50(+0.57%) |
Apr 14, 2015 | 87.26 | 87.62 | 86.84 | 87.10 | 1,787,098 | -0.40(-0.46%) |
Apr 13, 2015 | 87.38 | 87.73 | 87.09 | 87.50 | 1,654,430 | +0.18(+0.21%) |
Apr 10, 2015 | 87.20 | 87.47 | 87.03 | 87.32 | 1,980,855 | -0.04(-0.05%) |
Apr 09, 2015 | 86.82 | 87.53 | 86.57 | 87.36 | 1,781,350 | +0.60(+0.69%) |
Apr 08, 2015 | 86.83 | 86.93 | 86.55 | 86.76 | 1,631,745 | +0.28(+0.32%) |
Apr 07, 2015 | 86.38 | 86.87 | 86.16 | 86.48 | 1,258,454 | -0.17(-0.20%) |
Apr 06, 2015 | 85.82 | 86.79 | 85.60 | 86.65 | 1,437,228 | +0.28(+0.32%) |
Apr 02, 2015 | 86.37 | 86.37 | 86.37 | 0 | +0.58(+0.68%) | |
Apr 01, 2015 | 85.03 | 85.89 | 84.81 | 85.79 | 1,710,087 | +0.69(+0.81%) |
Mar 31, 2015 | 85.81 | 85.86 | 85.06 | 85.10 | 2,588,394 | -0.71(-0.83%) |
Mar 30, 2015 | 85.50 | 86.20 | 85.50 | 85.81 | 1,473,666 | +0.49(+0.57%) |
Mar 27, 2015 | 85.42 | 85.76 | 85.29 | 85.32 | 1,671,719 | -0.40(-0.47%) |
Mar 26, 2015 | 85.46 | 86.14 | 85.25 | 85.72 | 2,628,955 | +0.28(+0.33%) |
Mar 25, 2015 | 85.96 | 86.29 | 85.44 | 85.44 | 2,740,884 | -0.50(-0.58%) |
Mar 24, 2015 | 86.22 | 86.50 | 85.89 | 85.94 | 1,276,617 | -0.44(-0.51%) |
Mar 23, 2015 | 86.34 | 86.76 | 86.15 | 86.38 | 1,704,321 | +0.13(+0.15%) |
Mar 20, 2015 | 86.50 | 86.84 | 85.97 | 86.25 | 3,325,872 | +0.20(+0.23%) |
Mar 19, 2015 | 86.17 | 86.37 | 85.81 | 86.05 | 2,000,618 | -0.31(-0.36%) |
Mar 18, 2015 | 84.98 | 86.42 | 84.83 | 86.36 | 2,326,029 | +1.14(+1.34%) |
Mar 17, 2015 | 85.20 | 85.82 | 84.57 | 85.22 | 4,074,602 | -0.38(-0.44%) |
Mar 16, 2015 | 85.51 | 85.85 | 85.04 | 85.59 | 2,822,070 | +0.41(+0.49%) |
Mar 13, 2015 | 85.78 | 86.06 | 85.05 | 85.18 | 2,656,048 | -0.96(-1.11%) |
Mar 12, 2015 | 85.83 | 86.44 | 85.76 | 86.14 | 2,512,750 | +0.51(+0.60%) |
Mar 11, 2015 | 86.51 | 86.51 | 85.56 | 85.63 | 2,453,529 | -0.50(-0.58%) |
Mar 10, 2015 | 86.80 | 87.11 | 86.13 | 86.13 | 1,860,709 | -1.14(-1.31%) |
Mar 09, 2015 | 87.20 | 87.46 | 87.00 | 87.27 | 1,546,958 | +0.13(+0.15%) |
Mar 06, 2015 | 87.38 | 87.66 | 87.01 | 87.14 | 1,748,273 | -0.79(-0.90%) |
Mar 05, 2015 | 88.42 | 88.66 | 87.85 | 87.93 | 3,128,012 | -0.35(-0.40%) |
Mar 04, 2015 | 88.53 | 87.90 | 88.28 | 1,789,928 | -0.20(-0.23%) | |
Mar 03, 2015 | 88.40 | 88.48 | 1,421,892 | -0.46(-0.52%) |