Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 87.84 | 87.84 | 86.97 | 87.16 | 197,419 | -1.06(-1.20%) |
May 28, 2015 | 88.42 | 88.42 | 87.37 | 88.22 | 276,835 | -2.91(-3.19%) |
May 27, 2015 | 90.69 | 91.29 | 90.44 | 91.13 | 121,902 | +0.39(+0.43%) |
May 26, 2015 | 92.06 | 92.14 | 90.62 | 90.74 | 195,850 | -1.04(-1.14%) |
May 22, 2015 | 91.26 | 91.78 | 91.78 | 91.78 | 242,245 | +1.75(+1.94%) |
May 21, 2015 | 89.88 | 90.39 | 89.61 | 90.03 | 188,731 | -0.75(-0.83%) |
May 20, 2015 | 90.78 | 91.12 | 90.40 | 90.78 | 122,325 | -0.23(-0.25%) |
May 19, 2015 | 91.39 | 91.56 | 90.77 | 91.01 | 173,485 | +0.44(+0.49%) |
May 18, 2015 | 90.04 | 91.05 | 89.56 | 90.57 | 413,839 | -1.38(-1.50%) |
May 15, 2015 | 90.63 | 92.15 | 90.48 | 91.94 | 597,924 | +2.71(+3.03%) |
May 14, 2015 | 89.41 | 90.00 | 88.69 | 89.24 | 239,434 | +0.07(+0.08%) |
May 13, 2015 | 89.44 | 89.73 | 88.93 | 89.16 | 141,602 | -0.74(-0.82%) |
May 12, 2015 | 88.68 | 90.02 | 88.43 | 89.90 | 183,419 | +0.06(+0.07%) |
May 11, 2015 | 90.46 | 90.80 | 89.73 | 89.84 | 280,116 | -2.69(-2.90%) |
May 08, 2015 | 92.43 | 93.19 | 91.30 | 92.53 | 197,243 | +0.70(+0.76%) |
May 07, 2015 | 90.86 | 91.96 | 90.01 | 91.83 | 414,346 | -0.58(-0.63%) |
May 06, 2015 | 94.11 | 94.14 | 92.08 | 92.41 | 243,485 | -1.71(-1.81%) |
May 05, 2015 | 94.89 | 95.16 | 93.80 | 94.11 | 194,456 | -1.96(-2.04%) |
May 04, 2015 | 95.52 | 96.34 | 95.39 | 96.08 | 225,933 | +0.82(+0.86%) |
May 01, 2015 | 94.95 | 95.69 | 94.57 | 95.26 | 128,670 | +0.43(+0.45%) |
Apr 30, 2015 | 94.47 | 95.18 | 94.19 | 94.84 | 215,726 | -0.82(-0.86%) |
Apr 29, 2015 | 94.84 | 95.77 | 94.38 | 95.66 | 254,728 | -1.05(-1.09%) |
Apr 28, 2015 | 96.71 | 97.06 | 95.81 | 96.71 | 224,696 | -2.08(-2.11%) |
Apr 27, 2015 | 98.48 | 100.21 | 98.29 | 98.79 | 480,810 | +3.13(+3.27%) |
Apr 24, 2015 | 95.36 | 95.76 | 94.86 | 95.67 | 258,965 | -0.88(-0.91%) |
Apr 23, 2015 | 95.98 | 96.74 | 95.62 | 96.54 | 266,800 | -0.10(-0.10%) |
Apr 22, 2015 | 96.92 | 97.00 | 96.23 | 96.64 | 175,502 | +0.29(+0.30%) |
Apr 21, 2015 | 96.99 | 97.28 | 96.24 | 96.35 | 256,132 | +1.02(+1.07%) |
Apr 20, 2015 | 95.12 | 96.29 | 94.73 | 95.33 | 445,599 | -2.68(-2.73%) |
Apr 17, 2015 | 97.24 | 98.12 | 96.48 | 98.01 | 474,219 | -2.31(-2.30%) |
Apr 16, 2015 | 99.28 | 100.77 | 98.91 | 100.32 | 567,957 | +3.96(+4.11%) |
Apr 15, 2015 | 95.64 | 96.60 | 95.15 | 96.36 | 552,331 | +1.93(+2.05%) |
Apr 14, 2015 | 94.01 | 95.37 | 93.56 | 94.42 | 798,536 | +0.01(+0.02%) |
Apr 13, 2015 | 95.62 | 96.21 | 94.21 | 94.41 | 328,794 | -1.43(-1.50%) |
Apr 10, 2015 | 95.26 | 95.98 | 94.53 | 95.84 | 497,226 | -0.65(-0.67%) |
Apr 09, 2015 | 94.29 | 96.62 | 92.82 | 96.49 | 1,115,707 | +6.12(+6.77%) |
Apr 08, 2015 | 90.19 | 91.61 | 89.18 | 90.37 | 559,926 | +5.23(+6.14%) |
Apr 07, 2015 | 84.65 | 85.46 | 84.49 | 85.14 | 176,760 | +0.12(+0.14%) |
Apr 06, 2015 | 83.66 | 85.40 | 83.66 | 85.02 | 187,809 | +1.99(+2.40%) |
Apr 02, 2015 | 82.87 | 83.03 | 83.03 | 83.03 | 145,048 | +0.08(+0.10%) |
Apr 01, 2015 | 81.91 | 83.26 | 81.91 | 82.95 | 156,623 | +1.14(+1.39%) |
Mar 31, 2015 | 81.04 | 82.06 | 81.03 | 81.81 | 189,477 | +0.04(+0.05%) |
Mar 30, 2015 | 80.79 | 81.97 | 80.78 | 81.77 | 274,918 | +3.35(+4.27%) |
Mar 27, 2015 | 79.27 | 79.35 | 78.07 | 78.42 | 376,875 | +0.41(+0.53%) |
Mar 26, 2015 | 78.52 | 79.07 | 77.35 | 78.01 | 188,342 | +0.01(+0.01%) |
Mar 25, 2015 | 78.79 | 79.03 | 77.75 | 78.00 | 241,159 | +0.86(+1.12%) |
Mar 24, 2015 | 77.84 | 77.91 | 76.84 | 77.14 | 214,506 | -1.52(-1.93%) |
Mar 23, 2015 | 79.03 | 79.45 | 78.59 | 78.66 | 136,857 | -1.45(-1.81%) |
Mar 20, 2015 | 79.47 | 80.33 | 79.47 | 80.11 | 125,096 | +0.64(+0.81%) |
Mar 19, 2015 | 79.59 | 80.03 | 79.19 | 79.47 | 159,204 | -0.27(-0.34%) |
Mar 18, 2015 | 77.98 | 80.17 | 77.72 | 79.74 | 275,021 | +2.41(+3.12%) |
Mar 17, 2015 | 76.59 | 77.53 | 76.59 | 77.33 | 131,715 | +1.02(+1.33%) |
Mar 16, 2015 | 77.95 | 77.95 | 76.02 | 76.31 | 291,277 | -1.35(-1.73%) |
Mar 13, 2015 | 77.77 | 77.77 | 76.99 | 77.66 | 150,050 | +0.26(+0.33%) |
Mar 12, 2015 | 78.14 | 78.23 | 77.25 | 77.40 | 102,420 | -0.13(-0.17%) |
Mar 11, 2015 | 77.91 | 77.93 | 77.28 | 77.53 | 95,640 | -0.22(-0.28%) |
Mar 10, 2015 | 78.37 | 78.39 | 77.48 | 77.75 | 157,501 | -1.32(-1.67%) |
Mar 09, 2015 | 79.45 | 79.59 | 78.96 | 79.08 | 125,892 | +0.59(+0.75%) |
Mar 06, 2015 | 79.70 | 79.70 | 78.16 | 78.49 | 258,874 | -1.85(-2.31%) |
Mar 05, 2015 | 80.43 | 80.77 | 80.19 | 80.34 | 161,438 | -1.18(-1.44%) |
Mar 04, 2015 | 81.59 | 81.80 | 80.70 | 81.52 | 276,162 | -1.88(-2.26%) |
Mar 03, 2015 | 83.12 | 83.57 | 82.76 | 83.40 | 160,587 | -1.17(-1.38%) |