Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 95.10 | 95.10 | 93.51 | 94.16 | 26,276 | -1.73(-1.80%) |
May 28, 2015 | 96.00 | 96.00 | 94.69 | 95.89 | 28,350 | -1.11(-1.14%) |
May 27, 2015 | 95.61 | 97.50 | 95.61 | 97.00 | 52,368 | +0.65(+0.67%) |
May 26, 2015 | 96.87 | 97.01 | 95.78 | 96.35 | 31,508 | -2.67(-2.70%) |
May 22, 2015 | 99.02 | 99.02 | 99.02 | 0 | -1.30(-1.30%) | |
May 21, 2015 | 99.82 | 100.32 | 99.68 | 100.32 | 34,491 | +0.50(+0.50%) |
May 20, 2015 | 99.54 | 100.00 | 99.26 | 99.82 | 18,357 | +0.47(+0.47%) |
May 19, 2015 | 99.37 | 99.75 | 99.09 | 99.35 | 37,649 | +1.30(+1.33%) |
May 18, 2015 | 97.81 | 98.09 | 97.54 | 98.05 | 20,959 | +0.15(+0.15%) |
May 15, 2015 | 97.69 | 97.90 | 96.87 | 97.90 | 24,841 | -0.94(-0.95%) |
May 14, 2015 | 97.55 | 98.84 | 97.20 | 98.84 | 35,230 | +3.25(+3.40%) |
May 13, 2015 | 96.62 | 97.10 | 95.37 | 95.59 | 51,838 | -0.84(-0.87%) |
May 12, 2015 | 96.61 | 96.77 | 95.91 | 96.43 | 21,219 | -1.54(-1.57%) |
May 11, 2015 | 97.96 | 98.27 | 97.51 | 97.97 | 29,744 | -0.69(-0.70%) |
May 08, 2015 | 97.10 | 99.25 | 97.10 | 98.66 | 68,525 | +2.66(+2.77%) |
May 07, 2015 | 95.71 | 96.27 | 95.52 | 96.00 | 25,129 | +0.20(+0.21%) |
May 06, 2015 | 96.06 | 96.25 | 94.30 | 95.80 | 49,751 | +0.35(+0.37%) |
May 05, 2015 | 96.59 | 95.29 | 95.45 | 24,149 | -2.06(-2.11%) | |
May 04, 2015 | 97.61 | 98.00 | 97.36 | 97.51 | 27,472 | +0.19(+0.20%) |
May 01, 2015 | 96.75 | 97.36 | 96.60 | 97.32 | 38,756 | +0.85(+0.88%) |
Apr 30, 2015 | 96.41 | 96.92 | 95.88 | 96.47 | 18,526 | +0.42(+0.44%) |
Apr 29, 2015 | 97.66 | 97.75 | 95.66 | 96.05 | 41,574 | -1.95(-1.99%) |
Apr 28, 2015 | 98.31 | 98.34 | 96.82 | 98.00 | 27,373 | +0.73(+0.75%) |
Apr 27, 2015 | 97.32 | 97.83 | 97.15 | 97.27 | 60,105 | +2.73(+2.89%) |
Apr 24, 2015 | 94.44 | 94.80 | 93.50 | 94.54 | 19,875 | +0.63(+0.67%) |
Apr 23, 2015 | 93.27 | 94.10 | 92.74 | 93.91 | 42,054 | -0.61(-0.65%) |
Apr 22, 2015 | 94.49 | 94.52 | 93.37 | 94.52 | 44,823 | +0.85(+0.91%) |
Apr 21, 2015 | 94.37 | 94.50 | 93.63 | 93.67 | 17,830 | +1.05(+1.13%) |
Apr 20, 2015 | 92.86 | 93.39 | 92.48 | 92.62 | 43,686 | +0.83(+0.90%) |
Apr 17, 2015 | 92.37 | 92.52 | 90.95 | 91.79 | 39,441 | -1.79(-1.91%) |
Apr 16, 2015 | 93.88 | 93.88 | 92.97 | 93.58 | 21,828 | +0.20(+0.21%) |
Apr 15, 2015 | 93.31 | 93.72 | 92.36 | 93.38 | 38,811 | +0.63(+0.68%) |
Apr 14, 2015 | 92.83 | 92.85 | 92.50 | 92.75 | 41,651 | +0.08(+0.09%) |
Apr 13, 2015 | 93.85 | 93.88 | 92.51 | 92.67 | 51,577 | -1.61(-1.71%) |
Apr 10, 2015 | 94.33 | 94.33 | 93.71 | 94.28 | 33,084 | +0.95(+1.02%) |
Apr 09, 2015 | 92.90 | 93.49 | 92.69 | 93.33 | 66,645 | +0.38(+0.41%) |
Apr 08, 2015 | 93.50 | 93.52 | 92.37 | 92.95 | 44,941 | -1.26(-1.34%) |
Apr 07, 2015 | 94.26 | 94.82 | 94.11 | 94.21 | 39,965 | -2.37(-2.45%) |
Apr 06, 2015 | 97.14 | 97.40 | 96.00 | 96.58 | 50,459 | +1.17(+1.23%) |
Apr 02, 2015 | 95.41 | 95.41 | 95.41 | 0 | -1.88(-1.93%) | |
Apr 01, 2015 | 96.87 | 97.29 | 96.18 | 97.29 | 19,370 | +0.69(+0.71%) |
Mar 31, 2015 | 96.05 | 96.85 | 95.69 | 96.61 | 52,239 | -1.59(-1.62%) |
Mar 30, 2015 | 97.91 | 98.65 | 97.91 | 98.20 | 22,091 | +1.17(+1.21%) |
Mar 27, 2015 | 97.08 | 95.80 | 97.03 | 19,395 | +0.06(+0.06%) | |
Mar 26, 2015 | 94.61 | 97.00 | 94.24 | 96.97 | 38,164 | +1.17(+1.22%) |
Mar 25, 2015 | 96.63 | 96.94 | 95.75 | 95.80 | 39,595 | -0.52(-0.54%) |
Mar 24, 2015 | 96.26 | 97.15 | 96.09 | 96.32 | 73,125 | -0.55(-0.57%) |
Mar 23, 2015 | 97.68 | 97.81 | 96.57 | 96.87 | 94,930 | -2.32(-2.34%) |
Mar 20, 2015 | 99.04 | 99.52 | 98.44 | 99.19 | 41,366 | +3.15(+3.28%) |
Mar 19, 2015 | 96.06 | 96.50 | 95.55 | 96.04 | 49,472 | -0.88(-0.91%) |
Mar 18, 2015 | 95.39 | 97.54 | 95.23 | 96.92 | 40,615 | -0.80(-0.82%) |
Mar 17, 2015 | 98.95 | 99.19 | 97.05 | 97.72 | 42,938 | -2.58(-2.57%) |
Mar 16, 2015 | 100.39 | 101.65 | 99.91 | 100.30 | 85,784 | +2.14(+2.19%) |
Mar 13, 2015 | 97.05 | 98.30 | 96.67 | 98.15 | 89,582 | -0.37(-0.38%) |
Mar 12, 2015 | 97.90 | 98.66 | 97.90 | 98.52 | 31,849 | +1.36(+1.40%) |
Mar 11, 2015 | 95.85 | 97.42 | 95.85 | 97.16 | 51,647 | +1.98(+2.08%) |
Mar 10, 2015 | 95.39 | 97.72 | 94.87 | 95.18 | 41,485 | -2.74(-2.80%) |
Mar 09, 2015 | 97.38 | 98.04 | 97.37 | 97.92 | 23,890 | +0.82(+0.84%) |
Mar 06, 2015 | 97.77 | 98.43 | 97.05 | 97.10 | 40,009 | -1.06(-1.08%) |
Mar 05, 2015 | 98.08 | 98.50 | 97.84 | 98.16 | 34,293 | +0.41(+0.42%) |
Mar 04, 2015 | 97.75 | 96.32 | 97.75 | 46,963 | +1.67(+1.74%) | |
Mar 03, 2015 | 96.83 | 96.83 | 95.73 | 96.08 | 23,042 | -0.83(-0.86%) |