Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 94.74 | 94.80 | 93.82 | 93.94 | 1,039,995 | -0.71(-0.75%) |
May 28, 2015 | 94.46 | 94.80 | 94.04 | 94.65 | 858,778 | +0.17(+0.18%) |
May 27, 2015 | 94.70 | 94.97 | 94.17 | 94.48 | 975,108 | +0.14(+0.15%) |
May 26, 2015 | 94.86 | 95.17 | 93.89 | 94.34 | 742,928 | -0.83(-0.87%) |
May 22, 2015 | 95.34 | 95.17 | 95.17 | 95.17 | 823,455 | -0.35(-0.36%) |
May 21, 2015 | 95.14 | 95.76 | 95.00 | 95.52 | 638,831 | +0.02(+0.02%) |
May 20, 2015 | 95.63 | 96.09 | 94.97 | 95.49 | 657,298 | -0.36(-0.38%) |
May 19, 2015 | 95.01 | 95.86 | 94.72 | 95.86 | 1,489,093 | +1.19(+1.26%) |
May 18, 2015 | 93.65 | 94.81 | 93.49 | 94.67 | 683,342 | +1.01(+1.08%) |
May 15, 2015 | 95.00 | 95.00 | 93.21 | 93.65 | 1,606,250 | -1.24(-1.30%) |
May 14, 2015 | 95.00 | 95.03 | 94.19 | 94.89 | 954,359 | +0.60(+0.64%) |
May 13, 2015 | 93.58 | 94.41 | 93.09 | 94.29 | 1,190,380 | +0.56(+0.59%) |
May 12, 2015 | 93.17 | 94.04 | 92.68 | 93.73 | 1,029,666 | +0.04(+0.04%) |
May 11, 2015 | 93.67 | 94.14 | 93.47 | 93.69 | 629,961 | -0.19(-0.21%) |
May 08, 2015 | 93.53 | 94.12 | 93.00 | 93.89 | 785,336 | +1.02(+1.10%) |
May 07, 2015 | 93.44 | 93.54 | 92.42 | 92.87 | 911,956 | -0.49(-0.53%) |
May 06, 2015 | 93.36 | 93.73 | 92.66 | 93.36 | 869,879 | +0.40(+0.43%) |
May 05, 2015 | 93.46 | 94.09 | 92.89 | 92.96 | 1,609,003 | -1.10(-1.17%) |
May 04, 2015 | 92.50 | 94.12 | 92.29 | 94.06 | 1,522,470 | +1.88(+2.04%) |
May 01, 2015 | 93.07 | 93.30 | 91.80 | 92.18 | 643,523 | -0.29(-0.32%) |
Apr 30, 2015 | 92.73 | 93.41 | 92.09 | 92.47 | 1,095,617 | -0.39(-0.42%) |
Apr 29, 2015 | 92.69 | 93.65 | 92.54 | 92.86 | 1,326,955 | -0.20(-0.22%) |
Apr 28, 2015 | 91.47 | 93.23 | 91.25 | 93.06 | 1,198,501 | +1.59(+1.74%) |
Apr 27, 2015 | 92.49 | 93.14 | 91.07 | 91.47 | 1,390,411 | -0.96(-1.04%) |
Apr 24, 2015 | 92.67 | 93.06 | 91.92 | 92.42 | 765,539 | -0.45(-0.48%) |
Apr 23, 2015 | 92.86 | 93.21 | 92.42 | 92.87 | 737,656 | -0.24(-0.26%) |
Apr 22, 2015 | 92.25 | 93.20 | 91.72 | 93.11 | 1,123,122 | +0.78(+0.85%) |
Apr 21, 2015 | 92.25 | 92.83 | 91.54 | 92.33 | 1,434,628 | +0.22(+0.23%) |
Apr 20, 2015 | 93.24 | 93.51 | 91.92 | 92.12 | 2,219,332 | -1.24(-1.32%) |
Apr 17, 2015 | 94.67 | 95.23 | 93.16 | 93.35 | 1,816,725 | -1.85(-1.95%) |
Apr 16, 2015 | 95.66 | 95.79 | 95.01 | 95.21 | 1,045,344 | -0.59(-0.62%) |
Apr 15, 2015 | 95.69 | 96.70 | 95.27 | 95.80 | 2,025,835 | +0.56(+0.58%) |
Apr 14, 2015 | 95.31 | 96.04 | 94.63 | 95.25 | 1,385,192 | -0.73(-0.76%) |
Apr 13, 2015 | 95.05 | 96.48 | 95.04 | 95.98 | 1,182,390 | -0.14(-0.14%) |
Apr 10, 2015 | 96.28 | 96.58 | 95.76 | 96.12 | 1,379,203 | -0.24(-0.25%) |
Apr 09, 2015 | 95.97 | 96.50 | 95.65 | 96.36 | 2,198,464 | +0.35(+0.36%) |
Apr 08, 2015 | 96.53 | 96.57 | 95.39 | 96.01 | 1,561,362 | -0.22(-0.23%) |
Apr 07, 2015 | 95.45 | 97.24 | 95.45 | 96.23 | 2,939,137 | +0.60(+0.63%) |
Apr 06, 2015 | 95.82 | 96.31 | 93.69 | 95.63 | 5,001,736 | -2.67(-2.71%) |
Apr 02, 2015 | 97.48 | 98.30 | 98.30 | 98.30 | 782,690 | +0.73(+0.75%) |
Apr 01, 2015 | 98.07 | 98.10 | 96.78 | 97.56 | 766,089 | -0.57(-0.58%) |
Mar 31, 2015 | 97.54 | 98.33 | 97.21 | 98.14 | 1,168,059 | +0.09(+0.09%) |
Mar 30, 2015 | 97.00 | 98.54 | 96.84 | 98.04 | 850,804 | +1.48(+1.53%) |
Mar 27, 2015 | 95.87 | 96.67 | 95.26 | 96.57 | 1,255,657 | +0.66(+0.69%) |
Mar 26, 2015 | 95.30 | 95.30 | 94.60 | 95.90 | 892,381 | +0.61(+0.64%) |
Mar 25, 2015 | 97.36 | 97.38 | 95.29 | 95.29 | 1,225,085 | -2.09(-2.15%) |
Mar 24, 2015 | 98.34 | 98.42 | 97.01 | 97.39 | 2,009,317 | -1.00(-1.02%) |
Mar 23, 2015 | 98.91 | 100.13 | 98.32 | 98.39 | 2,217,810 | -0.52(-0.52%) |
Mar 20, 2015 | 98.25 | 99.13 | 97.97 | 98.91 | 1,166,603 | +1.19(+1.22%) |
Mar 19, 2015 | 97.70 | 98.11 | 96.78 | 97.72 | 857,421 | -0.47(-0.48%) |
Mar 18, 2015 | 97.80 | 98.75 | 97.35 | 98.19 | 1,394,483 | +0.29(+0.29%) |
Mar 17, 2015 | 96.81 | 97.90 | 96.56 | 97.90 | 1,166,379 | +0.54(+0.56%) |
Mar 16, 2015 | 97.29 | 97.38 | 96.60 | 97.36 | 981,929 | +0.60(+0.62%) |
Mar 13, 2015 | 97.06 | 97.12 | 95.97 | 96.76 | 689,863 | -0.32(-0.33%) |
Mar 12, 2015 | 94.51 | 97.18 | 94.51 | 97.08 | 1,226,802 | +3.08(+3.27%) |
Mar 11, 2015 | 93.94 | 94.30 | 93.62 | 94.01 | 1,069,137 | +0.29(+0.31%) |
Mar 10, 2015 | 95.44 | 95.44 | 93.72 | 93.72 | 849,788 | -2.46(-2.55%) |
Mar 09, 2015 | 95.85 | 96.45 | 95.43 | 96.18 | 806,903 | +0.03(+0.03%) |
Mar 06, 2015 | 95.28 | 97.33 | 95.19 | 96.15 | 1,458,379 | +0.94(+0.98%) |
Mar 05, 2015 | 94.77 | 95.25 | 93.92 | 95.21 | 938,000 | +0.59(+0.63%) |
Mar 04, 2015 | 94.23 | 94.68 | 93.92 | 94.62 | 767,853 | -0.22(-0.23%) |
Mar 03, 2015 | 94.50 | 94.77 | 94.32 | 94.84 | 829,631 | -0.03(-0.03%) |