Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.78 | 100.12 | 98.62 | 98.84 | 1,479,542 | -0.80(-0.81%) |
May 28, 2015 | 100.09 | 100.42 | 99.29 | 99.64 | 1,014,142 | -0.45(-0.45%) |
May 27, 2015 | 100.34 | 100.92 | 99.96 | 100.09 | 1,109,564 | -0.31(-0.31%) |
May 26, 2015 | 101.19 | 101.84 | 100.15 | 100.40 | 1,638,111 | -1.34(-1.32%) |
May 22, 2015 | 100.91 | 101.74 | 101.74 | 101.74 | 2,985,277 | +0.89(+0.88%) |
May 21, 2015 | 100.18 | 101.02 | 99.99 | 100.86 | 1,290,598 | +0.68(+0.68%) |
May 20, 2015 | 99.49 | 101.01 | 99.30 | 100.18 | 2,065,885 | +1.01(+1.02%) |
May 19, 2015 | 99.87 | 100.03 | 99.12 | 99.16 | 2,311,706 | -0.34(-0.34%) |
May 18, 2015 | 98.54 | 99.68 | 98.26 | 99.50 | 2,397,723 | +1.22(+1.24%) |
May 15, 2015 | 98.86 | 98.90 | 98.17 | 98.28 | 1,223,580 | -0.34(-0.34%) |
May 14, 2015 | 98.22 | 98.64 | 97.75 | 98.62 | 2,442,814 | +0.95(+0.97%) |
May 13, 2015 | 97.86 | 98.58 | 97.20 | 97.67 | 1,531,855 | +0.22(+0.22%) |
May 12, 2015 | 97.71 | 98.36 | 97.35 | 97.45 | 1,120,830 | -0.97(-0.99%) |
May 11, 2015 | 98.98 | 99.34 | 98.37 | 98.43 | 1,019,699 | -0.79(-0.79%) |
May 08, 2015 | 100.23 | 100.55 | 99.04 | 99.21 | 862,470 | +0.01(+0.01%) |
May 07, 2015 | 98.22 | 99.60 | 98.22 | 99.20 | 997,871 | +0.99(+1.01%) |
May 06, 2015 | 98.38 | 98.91 | 97.81 | 98.22 | 1,184,314 | -0.08(-0.08%) |
May 05, 2015 | 99.11 | 99.61 | 98.23 | 98.29 | 1,504,305 | -1.58(-1.59%) |
May 04, 2015 | 99.99 | 101.04 | 99.61 | 99.87 | 1,406,093 | -0.49(-0.48%) |
May 01, 2015 | 100.30 | 101.06 | 99.18 | 100.36 | 1,667,786 | +0.18(+0.18%) |
Apr 30, 2015 | 101.32 | 101.50 | 99.49 | 100.19 | 1,655,541 | -0.91(-0.90%) |
Apr 29, 2015 | 103.15 | 103.55 | 100.07 | 101.10 | 1,510,954 | -2.36(-2.28%) |
Apr 28, 2015 | 105.06 | 105.51 | 100.77 | 103.45 | 3,440,162 | -1.80(-1.71%) |
Apr 27, 2015 | 107.26 | 108.37 | 104.85 | 105.25 | 2,033,238 | -1.11(-1.04%) |
Apr 24, 2015 | 105.82 | 107.26 | 104.88 | 106.36 | 1,348,086 | +0.46(+0.43%) |
Apr 23, 2015 | 105.79 | 106.20 | 105.31 | 105.90 | 3,259,028 | +0.10(+0.10%) |
Apr 22, 2015 | 105.69 | 106.24 | 104.77 | 105.80 | 1,407,938 | +0.29(+0.28%) |
Apr 21, 2015 | 105.41 | 105.90 | 105.18 | 105.51 | 578,958 | +0.47(+0.45%) |
Apr 20, 2015 | 104.78 | 105.11 | 104.27 | 105.04 | 440,655 | +0.79(+0.75%) |
Apr 17, 2015 | 104.60 | 105.00 | 103.76 | 104.25 | 596,390 | -0.91(-0.86%) |
Apr 16, 2015 | 104.91 | 105.28 | 104.34 | 105.15 | 444,780 | +0.08(+0.07%) |
Apr 15, 2015 | 104.32 | 106.09 | 104.32 | 105.08 | 938,409 | +0.78(+0.75%) |
Apr 14, 2015 | 104.63 | 104.86 | 104.05 | 104.30 | 618,864 | -0.59(-0.57%) |
Apr 13, 2015 | 105.36 | 105.89 | 104.79 | 104.89 | 435,949 | -0.75(-0.71%) |
Apr 10, 2015 | 105.64 | 105.82 | 105.09 | 105.64 | 525,972 | +0.00(+0.00%) |
Apr 09, 2015 | 105.22 | 105.89 | 104.58 | 105.64 | 536,842 | +0.39(+0.37%) |
Apr 08, 2015 | 104.34 | 105.43 | 103.92 | 105.25 | 785,030 | +0.87(+0.83%) |
Apr 07, 2015 | 105.31 | 105.74 | 104.33 | 104.38 | 727,997 | -1.06(-1.01%) |
Apr 06, 2015 | 104.10 | 105.98 | 103.49 | 105.44 | 1,046,773 | +0.52(+0.50%) |
Apr 02, 2015 | 105.79 | 104.92 | 104.92 | 104.92 | 947,794 | -0.56(-0.53%) |
Apr 01, 2015 | 105.48 | 105.48 | 104.51 | 105.48 | 1,028,017 | -0.18(-0.17%) |
Mar 31, 2015 | 108.80 | 109.93 | 105.41 | 105.66 | 1,361,233 | -1.00(-0.93%) |
Mar 30, 2015 | 106.56 | 107.12 | 105.97 | 106.65 | 699,849 | +0.11(+0.10%) |
Mar 27, 2015 | 106.11 | 106.72 | 105.72 | 106.55 | 1,231,994 | +1.13(+1.07%) |
Mar 26, 2015 | 105.35 | 105.70 | 104.06 | 105.41 | 1,496,681 | -0.91(-0.86%) |
Mar 25, 2015 | 107.41 | 108.47 | 106.15 | 106.33 | 1,486,275 | -1.01(-0.94%) |
Mar 24, 2015 | 107.47 | 109.07 | 107.26 | 107.34 | 1,372,992 | -0.07(-0.06%) |
Mar 23, 2015 | 106.44 | 107.78 | 105.88 | 107.41 | 964,504 | +1.16(+1.09%) |
Mar 20, 2015 | 106.69 | 106.69 | 105.38 | 106.25 | 1,467,545 | +0.45(+0.43%) |
Mar 19, 2015 | 105.95 | 106.33 | 105.40 | 105.80 | 697,390 | -0.46(-0.43%) |
Mar 18, 2015 | 104.98 | 106.81 | 104.72 | 106.26 | 969,716 | +1.29(+1.23%) |
Mar 17, 2015 | 104.83 | 105.06 | 104.32 | 104.97 | 950,669 | -0.34(-0.32%) |
Mar 16, 2015 | 104.40 | 105.81 | 104.24 | 105.31 | 1,018,082 | +1.63(+1.57%) |
Mar 13, 2015 | 103.75 | 104.38 | 103.14 | 103.68 | 724,271 | -0.46(-0.44%) |
Mar 12, 2015 | 102.58 | 104.14 | 102.25 | 104.14 | 859,481 | +2.55(+2.51%) |
Mar 11, 2015 | 101.70 | 102.67 | 101.42 | 101.59 | 807,168 | -0.07(-0.07%) |
Mar 10, 2015 | 100.65 | 102.21 | 100.63 | 101.66 | 1,033,865 | +0.13(+0.12%) |
Mar 09, 2015 | 102.25 | 102.41 | 101.17 | 101.53 | 1,108,191 | -0.44(-0.44%) |
Mar 06, 2015 | 102.65 | 102.96 | 101.37 | 101.98 | 1,560,454 | -1.32(-1.28%) |
Mar 05, 2015 | 104.21 | 104.27 | 103.07 | 103.30 | 997,686 | -0.52(-0.50%) |
Mar 04, 2015 | 103.23 | 104.82 | 102.95 | 103.82 | 1,316,799 | +0.03(+0.03%) |
Mar 03, 2015 | 103.70 | 104.10 | 102.68 | 103.79 | 1,354,153 | +0.42(+0.41%) |