Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.00 | 90.00 | 87.59 | 88.92 | 134,244 | -1.43(-1.59%) |
May 28, 2015 | 90.17 | 90.69 | 88.83 | 90.35 | 216,505 | +0.24(+0.27%) |
May 27, 2015 | 90.16 | 91.47 | 88.86 | 90.11 | 137,009 | +0.05(+0.05%) |
May 26, 2015 | 90.66 | 91.01 | 89.88 | 90.07 | 77,433 | -1.20(-1.31%) |
May 22, 2015 | 91.94 | 91.26 | 91.26 | 91.26 | 80,911 | -0.94(-1.02%) |
May 21, 2015 | 91.95 | 92.77 | 91.59 | 92.20 | 101,244 | +0.21(+0.23%) |
May 20, 2015 | 91.39 | 92.50 | 90.89 | 91.99 | 77,599 | +0.55(+0.60%) |
May 19, 2015 | 91.75 | 92.03 | 90.83 | 91.44 | 116,786 | -0.46(-0.50%) |
May 18, 2015 | 89.77 | 92.41 | 89.77 | 91.90 | 95,159 | +1.84(+2.05%) |
May 15, 2015 | 90.49 | 90.59 | 89.61 | 90.05 | 93,481 | -0.88(-0.97%) |
May 14, 2015 | 90.29 | 91.04 | 88.79 | 90.93 | 322,501 | +1.22(+1.36%) |
May 13, 2015 | 90.46 | 91.44 | 89.48 | 89.71 | 135,732 | -0.60(-0.66%) |
May 12, 2015 | 90.16 | 91.04 | 89.26 | 90.31 | 98,772 | -0.47(-0.52%) |
May 11, 2015 | 89.26 | 91.19 | 89.26 | 90.78 | 109,508 | +1.34(+1.50%) |
May 08, 2015 | 89.99 | 90.35 | 88.95 | 89.44 | 106,740 | +0.24(+0.27%) |
May 07, 2015 | 88.37 | 90.31 | 88.19 | 89.20 | 105,778 | +0.57(+0.64%) |
May 06, 2015 | 88.56 | 89.47 | 86.81 | 88.63 | 181,711 | +0.59(+0.67%) |
May 05, 2015 | 90.96 | 91.48 | 87.85 | 88.05 | 222,710 | -3.26(-3.57%) |
May 04, 2015 | 90.95 | 92.37 | 90.95 | 91.30 | 123,092 | +0.23(+0.25%) |
May 01, 2015 | 89.88 | 91.81 | 89.40 | 91.07 | 150,793 | +1.19(+1.33%) |
Apr 30, 2015 | 90.02 | 90.87 | 88.38 | 89.88 | 217,148 | -1.18(-1.30%) |
Apr 29, 2015 | 90.94 | 94.27 | 90.79 | 91.06 | 250,232 | +1.55(+1.73%) |
Apr 28, 2015 | 88.82 | 90.79 | 88.55 | 89.51 | 253,585 | +0.48(+0.54%) |
Apr 27, 2015 | 88.10 | 89.60 | 87.75 | 89.04 | 228,921 | +0.84(+0.96%) |
Apr 24, 2015 | 88.56 | 88.97 | 87.25 | 88.19 | 114,908 | -0.12(-0.14%) |
Apr 23, 2015 | 87.01 | 88.87 | 86.89 | 88.31 | 139,589 | +1.26(+1.44%) |
Apr 22, 2015 | 86.99 | 87.29 | 86.22 | 87.05 | 156,400 | +0.09(+0.11%) |
Apr 21, 2015 | 86.83 | 87.58 | 86.10 | 86.96 | 220,777 | +0.63(+0.73%) |
Apr 20, 2015 | 87.09 | 87.89 | 85.59 | 86.33 | 248,119 | -0.10(-0.12%) |
Apr 17, 2015 | 87.56 | 88.07 | 86.07 | 86.43 | 171,251 | -1.97(-2.23%) |
Apr 16, 2015 | 88.93 | 89.43 | 88.15 | 88.40 | 198,389 | -0.51(-0.58%) |
Apr 15, 2015 | 89.06 | 89.71 | 88.69 | 88.92 | 220,880 | +0.05(+0.05%) |
Apr 14, 2015 | 89.31 | 89.88 | 88.47 | 88.87 | 140,627 | -0.37(-0.41%) |
Apr 13, 2015 | 90.06 | 90.94 | 89.22 | 89.24 | 92,933 | -0.93(-1.03%) |
Apr 10, 2015 | 90.55 | 90.80 | 89.70 | 90.16 | 135,260 | +0.18(+0.20%) |
Apr 09, 2015 | 90.64 | 91.54 | 89.62 | 89.98 | 89,863 | -1.29(-1.42%) |
Apr 08, 2015 | 90.59 | 91.51 | 90.56 | 91.27 | 141,819 | +0.36(+0.39%) |
Apr 07, 2015 | 91.80 | 92.14 | 90.53 | 90.92 | 103,490 | -0.86(-0.94%) |
Apr 06, 2015 | 91.58 | 92.43 | 90.81 | 91.78 | 129,251 | -0.62(-0.67%) |
Apr 02, 2015 | 91.57 | 92.40 | 92.40 | 92.40 | 83,185 | +1.01(+1.10%) |
Apr 01, 2015 | 91.02 | 91.68 | 89.36 | 91.39 | 98,890 | +0.23(+0.25%) |
Mar 31, 2015 | 90.96 | 91.53 | 90.26 | 91.16 | 88,586 | -0.23(-0.25%) |
Mar 30, 2015 | 90.58 | 92.17 | 90.51 | 91.39 | 99,915 | +1.17(+1.30%) |
Mar 27, 2015 | 89.93 | 91.18 | 89.14 | 90.22 | 92,149 | +0.12(+0.13%) |
Mar 26, 2015 | 89.28 | 91.02 | 87.62 | 90.10 | 156,013 | +0.74(+0.83%) |
Mar 25, 2015 | 91.95 | 91.95 | 88.90 | 89.36 | 113,463 | -2.12(-2.32%) |
Mar 24, 2015 | 90.99 | 92.14 | 90.86 | 91.48 | 87,887 | +0.54(+0.60%) |
Mar 23, 2015 | 90.70 | 91.68 | 90.43 | 90.93 | 87,352 | +0.28(+0.31%) |
Mar 20, 2015 | 89.59 | 90.70 | 89.29 | 90.65 | 209,035 | +0.99(+1.10%) |
Mar 19, 2015 | 89.95 | 90.89 | 89.51 | 89.66 | 106,792 | -0.65(-0.72%) |
Mar 18, 2015 | 89.82 | 91.02 | 89.07 | 90.31 | 102,985 | +0.06(+0.06%) |
Mar 17, 2015 | 90.28 | 90.70 | 86.24 | 90.26 | 164,540 | -0.69(-0.76%) |
Mar 16, 2015 | 88.38 | 90.96 | 88.06 | 90.94 | 136,200 | +2.87(+3.26%) |
Mar 13, 2015 | 88.78 | 89.24 | 87.63 | 88.07 | 161,513 | -0.59(-0.66%) |
Mar 12, 2015 | 89.00 | 89.15 | 87.77 | 88.66 | 155,994 | -0.23(-0.26%) |
Mar 11, 2015 | 88.71 | 88.91 | 87.05 | 88.89 | 136,204 | +0.40(+0.46%) |
Mar 10, 2015 | 88.80 | 89.69 | 87.93 | 88.49 | 101,911 | -1.22(-1.36%) |
Mar 09, 2015 | 89.44 | 90.30 | 89.08 | 89.71 | 97,395 | +0.46(+0.51%) |
Mar 06, 2015 | 88.58 | 89.45 | 88.06 | 89.25 | 124,620 | -0.11(-0.12%) |
Mar 05, 2015 | 89.65 | 89.66 | 88.46 | 89.36 | 99,040 | -0.01(-0.01%) |
Mar 04, 2015 | 90.56 | 90.99 | 89.19 | 89.37 | 71,050 | -1.62(-1.78%) |
Mar 03, 2015 | 92.90 | 93.49 | 90.37 | 90.99 | 135,242 | -2.64(-2.82%) |