Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 92.25 | 92.32 | 90.55 | 90.99 | 1,766,305 | -1.16(-1.26%) |
May 28, 2015 | 92.19 | 92.65 | 91.93 | 92.15 | 969,095 | -0.27(-0.29%) |
May 27, 2015 | 92.82 | 92.94 | 92.36 | 92.42 | 861,529 | -0.02(-0.02%) |
May 26, 2015 | 93.48 | 93.62 | 92.33 | 92.44 | 685,574 | -0.98(-1.05%) |
May 22, 2015 | 93.97 | 93.42 | 93.42 | 93.42 | 513,324 | -0.61(-0.65%) |
May 21, 2015 | 94.27 | 94.54 | 93.80 | 94.03 | 663,635 | -0.15(-0.16%) |
May 20, 2015 | 94.57 | 94.67 | 94.14 | 94.19 | 580,005 | -0.11(-0.11%) |
May 19, 2015 | 94.59 | 94.99 | 94.09 | 94.29 | 648,231 | -0.24(-0.25%) |
May 18, 2015 | 93.89 | 94.73 | 93.80 | 94.53 | 552,634 | +0.64(+0.68%) |
May 15, 2015 | 94.07 | 94.27 | 93.39 | 93.89 | 687,316 | -0.12(-0.13%) |
May 14, 2015 | 93.14 | 94.17 | 92.83 | 94.02 | 587,361 | +1.38(+1.49%) |
May 13, 2015 | 91.90 | 93.10 | 91.81 | 92.63 | 814,257 | +0.73(+0.80%) |
May 12, 2015 | 91.76 | 92.12 | 91.38 | 91.90 | 641,775 | -0.42(-0.45%) |
May 11, 2015 | 92.66 | 92.89 | 92.28 | 92.32 | 798,291 | -0.34(-0.37%) |
May 08, 2015 | 92.15 | 92.84 | 92.08 | 92.66 | 1,408,555 | +1.41(+1.55%) |
May 07, 2015 | 91.73 | 91.97 | 91.13 | 91.25 | 953,336 | -0.33(-0.36%) |
May 06, 2015 | 92.22 | 92.35 | 91.17 | 91.59 | 759,724 | -0.26(-0.28%) |
May 05, 2015 | 92.87 | 93.24 | 91.61 | 91.84 | 765,948 | -1.15(-1.24%) |
May 04, 2015 | 93.05 | 93.80 | 92.99 | 93.00 | 400,591 | -0.06(-0.06%) |
May 01, 2015 | 92.96 | 93.42 | 92.50 | 93.05 | 570,088 | +0.32(+0.35%) |
Apr 30, 2015 | 93.63 | 94.02 | 92.25 | 92.73 | 971,027 | -1.11(-1.18%) |
Apr 29, 2015 | 94.02 | 94.50 | 93.45 | 93.83 | 999,854 | -0.49(-0.52%) |
Apr 28, 2015 | 93.65 | 94.35 | 92.97 | 94.32 | 716,246 | +0.60(+0.64%) |
Apr 27, 2015 | 93.19 | 93.82 | 92.94 | 93.72 | 1,280,940 | +0.55(+0.59%) |
Apr 24, 2015 | 93.22 | 93.59 | 92.87 | 93.17 | 679,160 | -0.15(-0.16%) |
Apr 23, 2015 | 91.49 | 93.74 | 91.04 | 93.32 | 926,242 | +1.33(+1.45%) |
Apr 22, 2015 | 91.58 | 92.04 | 90.70 | 91.99 | 570,599 | +0.43(+0.47%) |
Apr 21, 2015 | 92.07 | 92.38 | 91.37 | 91.56 | 552,358 | -0.06(-0.06%) |
Apr 20, 2015 | 91.16 | 92.07 | 91.00 | 91.61 | 644,254 | +1.08(+1.19%) |
Apr 17, 2015 | 91.90 | 91.90 | 90.40 | 90.54 | 872,678 | -2.01(-2.17%) |
Apr 16, 2015 | 92.35 | 92.81 | 91.87 | 92.55 | 482,577 | -0.14(-0.15%) |
Apr 15, 2015 | 93.25 | 93.66 | 92.46 | 92.69 | 641,207 | -0.29(-0.31%) |
Apr 14, 2015 | 93.22 | 93.55 | 92.52 | 92.98 | 786,735 | -0.50(-0.54%) |
Apr 13, 2015 | 93.40 | 94.15 | 93.09 | 93.48 | 967,421 | -0.15(-0.16%) |
Apr 10, 2015 | 92.71 | 93.66 | 92.33 | 93.63 | 712,345 | +0.95(+1.03%) |
Apr 09, 2015 | 92.70 | 92.98 | 91.97 | 92.68 | 824,981 | -0.06(-0.06%) |
Apr 08, 2015 | 92.31 | 93.22 | 92.04 | 92.74 | 755,328 | +0.78(+0.85%) |
Apr 07, 2015 | 91.66 | 92.32 | 91.48 | 91.96 | 662,773 | +0.05(+0.05%) |
Apr 06, 2015 | 90.74 | 92.30 | 90.74 | 91.91 | 738,468 | +0.48(+0.52%) |
Apr 02, 2015 | 91.61 | 91.43 | 91.43 | 91.43 | 557,345 | -0.09(-0.09%) |
Apr 01, 2015 | 91.58 | 91.58 | 89.84 | 91.52 | 938,788 | -0.47(-0.51%) |
Mar 31, 2015 | 92.29 | 92.40 | 91.77 | 91.99 | 667,199 | -0.42(-0.45%) |
Mar 30, 2015 | 91.67 | 92.88 | 91.46 | 92.41 | 639,771 | +1.33(+1.46%) |
Mar 27, 2015 | 90.10 | 91.09 | 89.91 | 91.07 | 608,689 | +1.00(+1.11%) |
Mar 26, 2015 | 88.72 | 90.24 | 87.77 | 90.07 | 962,743 | +1.00(+1.12%) |
Mar 25, 2015 | 91.05 | 91.12 | 89.04 | 89.07 | 570,085 | -1.71(-1.88%) |
Mar 24, 2015 | 91.08 | 91.85 | 90.54 | 90.78 | 543,810 | -0.76(-0.83%) |
Mar 23, 2015 | 92.09 | 92.41 | 91.43 | 91.54 | 680,458 | -0.44(-0.48%) |
Mar 20, 2015 | 91.98 | 92.33 | 91.28 | 91.98 | 837,914 | +0.39(+0.43%) |
Mar 19, 2015 | 91.58 | 92.02 | 91.21 | 91.59 | 643,120 | -0.12(-0.14%) |
Mar 18, 2015 | 89.88 | 92.13 | 89.42 | 91.71 | 1,146,614 | +1.45(+1.60%) |
Mar 17, 2015 | 90.20 | 90.41 | 89.66 | 90.26 | 1,056,784 | -0.17(-0.19%) |
Mar 16, 2015 | 89.16 | 90.49 | 89.05 | 90.43 | 925,661 | +1.61(+1.81%) |
Mar 13, 2015 | 87.91 | 88.92 | 87.45 | 88.82 | 1,381,886 | +1.52(+1.75%) |
Mar 12, 2015 | 86.56 | 87.38 | 86.52 | 87.30 | 577,285 | +0.96(+1.11%) |
Mar 11, 2015 | 86.98 | 87.17 | 86.15 | 86.34 | 770,161 | -0.65(-0.74%) |
Mar 10, 2015 | 88.19 | 88.19 | 86.97 | 86.98 | 1,479,334 | -1.81(-2.04%) |
Mar 09, 2015 | 86.82 | 88.97 | 86.79 | 88.79 | 1,566,355 | +1.98(+2.28%) |
Mar 06, 2015 | 86.22 | 87.15 | 86.16 | 86.81 | 1,418,724 | +0.21(+0.24%) |
Mar 05, 2015 | 86.11 | 86.66 | 85.74 | 86.60 | 806,948 | +0.50(+0.58%) |
Mar 04, 2015 | 85.75 | 86.33 | 85.94 | 86.11 | 841,068 | +0.17(+0.20%) |
Mar 03, 2015 | 85.96 | 86.46 | 85.35 | 85.94 | 692,829 | -0.50(-0.57%) |