Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.23 | 90.23 | 87.82 | 89.14 | 133,904 | -1.44(-1.59%) |
May 28, 2015 | 90.40 | 90.92 | 89.05 | 90.58 | 215,957 | +0.24(+0.27%) |
May 27, 2015 | 90.39 | 91.71 | 89.09 | 90.34 | 136,662 | +0.05(+0.05%) |
May 26, 2015 | 90.89 | 91.24 | 90.11 | 90.30 | 77,237 | -1.20(-1.31%) |
May 22, 2015 | 92.18 | 91.49 | 91.49 | 91.49 | 80,706 | -0.94(-1.02%) |
May 21, 2015 | 92.19 | 93.01 | 91.83 | 92.43 | 100,988 | +0.21(+0.23%) |
May 20, 2015 | 91.62 | 92.74 | 91.13 | 92.22 | 77,403 | +0.55(+0.60%) |
May 19, 2015 | 91.98 | 92.26 | 91.06 | 91.67 | 116,490 | -0.46(-0.50%) |
May 18, 2015 | 90.00 | 92.65 | 90.00 | 92.13 | 94,918 | +1.85(+2.05%) |
May 15, 2015 | 90.72 | 90.82 | 89.84 | 90.28 | 93,244 | -0.88(-0.97%) |
May 14, 2015 | 90.52 | 91.27 | 89.01 | 91.17 | 321,684 | +1.22(+1.36%) |
May 13, 2015 | 90.69 | 91.67 | 89.70 | 89.94 | 135,388 | -0.60(-0.66%) |
May 12, 2015 | 90.39 | 91.27 | 89.49 | 90.54 | 98,522 | -0.47(-0.52%) |
May 11, 2015 | 89.48 | 91.42 | 89.48 | 91.01 | 109,231 | +1.34(+1.50%) |
May 08, 2015 | 90.22 | 90.58 | 89.18 | 89.67 | 106,470 | +0.24(+0.27%) |
May 07, 2015 | 88.59 | 90.54 | 88.42 | 89.43 | 105,510 | +0.57(+0.64%) |
May 06, 2015 | 88.78 | 89.69 | 87.03 | 88.86 | 181,251 | +0.59(+0.67%) |
May 05, 2015 | 91.19 | 91.71 | 88.08 | 88.27 | 222,146 | -3.26(-3.57%) |
May 04, 2015 | 91.18 | 92.60 | 91.18 | 91.53 | 122,780 | +0.23(+0.25%) |
May 01, 2015 | 90.11 | 92.04 | 89.63 | 91.30 | 150,411 | +1.20(+1.33%) |
Apr 30, 2015 | 90.25 | 91.10 | 88.60 | 90.11 | 216,598 | -1.19(-1.30%) |
Apr 29, 2015 | 91.17 | 94.51 | 91.02 | 91.29 | 249,599 | +1.55(+1.73%) |
Apr 28, 2015 | 89.05 | 91.02 | 88.77 | 89.74 | 252,943 | +0.48(+0.54%) |
Apr 27, 2015 | 88.32 | 89.82 | 87.97 | 89.26 | 228,342 | +0.85(+0.96%) |
Apr 24, 2015 | 88.78 | 89.20 | 87.47 | 88.42 | 114,618 | -0.12(-0.13%) |
Apr 23, 2015 | 87.23 | 89.10 | 87.11 | 88.54 | 139,236 | +1.26(+1.44%) |
Apr 22, 2015 | 87.21 | 87.51 | 86.44 | 87.28 | 156,004 | +0.09(+0.11%) |
Apr 21, 2015 | 87.05 | 87.80 | 86.32 | 87.18 | 220,218 | +0.63(+0.73%) |
Apr 20, 2015 | 87.31 | 88.11 | 85.80 | 86.55 | 247,491 | -0.10(-0.12%) |
Apr 17, 2015 | 87.78 | 88.30 | 86.29 | 86.65 | 170,817 | -1.98(-2.23%) |
Apr 16, 2015 | 89.15 | 89.66 | 88.37 | 88.63 | 197,887 | -0.51(-0.58%) |
Apr 15, 2015 | 89.29 | 89.94 | 88.91 | 89.14 | 220,320 | +0.05(+0.05%) |
Apr 14, 2015 | 89.54 | 90.11 | 88.70 | 89.10 | 140,271 | -0.37(-0.41%) |
Apr 13, 2015 | 90.29 | 91.17 | 89.45 | 89.46 | 92,697 | -0.93(-1.03%) |
Apr 10, 2015 | 90.78 | 91.03 | 89.92 | 90.39 | 134,917 | +0.18(+0.20%) |
Apr 09, 2015 | 90.87 | 91.77 | 89.85 | 90.21 | 89,636 | -1.30(-1.42%) |
Apr 08, 2015 | 90.82 | 91.74 | 90.79 | 91.51 | 141,460 | +0.36(+0.39%) |
Apr 07, 2015 | 92.03 | 92.37 | 90.76 | 91.15 | 103,228 | -0.86(-0.94%) |
Apr 06, 2015 | 91.81 | 92.66 | 91.04 | 92.01 | 128,923 | -0.63(-0.68%) |
Apr 02, 2015 | 91.80 | 92.64 | 92.64 | 92.64 | 82,974 | +1.01(+1.10%) |
Apr 01, 2015 | 91.25 | 91.91 | 89.58 | 91.62 | 98,639 | +0.23(+0.25%) |
Mar 31, 2015 | 91.19 | 91.76 | 90.49 | 91.39 | 88,361 | -0.23(-0.25%) |
Mar 30, 2015 | 90.81 | 92.41 | 90.74 | 91.62 | 99,663 | +1.18(+1.30%) |
Mar 27, 2015 | 90.15 | 91.41 | 89.36 | 90.45 | 91,915 | +0.12(+0.13%) |
Mar 26, 2015 | 89.51 | 91.25 | 87.85 | 90.33 | 155,618 | +0.74(+0.83%) |
Mar 25, 2015 | 92.19 | 92.19 | 89.12 | 89.58 | 113,176 | -2.12(-2.32%) |
Mar 24, 2015 | 91.22 | 92.38 | 91.09 | 91.71 | 87,664 | +0.54(+0.60%) |
Mar 23, 2015 | 90.93 | 91.91 | 90.66 | 91.17 | 87,130 | +0.29(+0.31%) |
Mar 20, 2015 | 89.81 | 90.93 | 89.52 | 90.88 | 208,506 | +0.99(+1.10%) |
Mar 19, 2015 | 90.18 | 91.12 | 89.74 | 89.89 | 106,521 | -0.65(-0.72%) |
Mar 18, 2015 | 90.05 | 91.25 | 89.30 | 90.54 | 102,724 | +0.06(+0.06%) |
Mar 17, 2015 | 90.51 | 90.94 | 86.46 | 90.48 | 164,124 | -0.69(-0.76%) |
Mar 16, 2015 | 88.60 | 91.19 | 88.29 | 91.17 | 135,855 | +2.88(+3.26%) |
Mar 13, 2015 | 89.00 | 89.46 | 87.85 | 88.30 | 161,104 | -0.59(-0.66%) |
Mar 12, 2015 | 89.22 | 89.38 | 87.99 | 88.88 | 155,599 | -0.23(-0.26%) |
Mar 11, 2015 | 88.93 | 89.13 | 87.28 | 89.11 | 135,859 | +0.40(+0.46%) |
Mar 10, 2015 | 89.02 | 89.91 | 88.15 | 88.71 | 101,653 | -1.22(-1.36%) |
Mar 09, 2015 | 89.67 | 90.53 | 89.31 | 89.93 | 97,148 | +0.46(+0.51%) |
Mar 06, 2015 | 88.80 | 89.68 | 88.29 | 89.47 | 124,305 | -0.11(-0.12%) |
Mar 05, 2015 | 89.88 | 89.89 | 88.68 | 89.58 | 98,789 | -0.01(-0.01%) |
Mar 04, 2015 | 90.79 | 91.22 | 89.42 | 89.59 | 70,870 | -1.63(-1.78%) |
Mar 03, 2015 | 93.13 | 93.73 | 90.59 | 91.22 | 134,900 | -2.65(-2.82%) |