Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.79 | 100.12 | 98.63 | 98.84 | 1,479,432 | -0.80(-0.81%) |
May 28, 2015 | 100.10 | 100.43 | 99.30 | 99.65 | 1,014,066 | -0.45(-0.45%) |
May 27, 2015 | 100.34 | 100.93 | 99.97 | 100.10 | 1,109,482 | -0.31(-0.31%) |
May 26, 2015 | 101.20 | 101.85 | 100.16 | 100.41 | 1,637,989 | -1.34(-1.32%) |
May 22, 2015 | 100.92 | 101.75 | 101.75 | 101.75 | 2,985,055 | +0.89(+0.88%) |
May 21, 2015 | 100.18 | 101.03 | 100.00 | 100.86 | 1,290,502 | +0.68(+0.68%) |
May 20, 2015 | 99.50 | 101.01 | 99.31 | 100.18 | 2,065,732 | +1.01(+1.02%) |
May 19, 2015 | 99.88 | 100.04 | 99.13 | 99.17 | 2,311,534 | -0.34(-0.34%) |
May 18, 2015 | 98.55 | 99.68 | 98.26 | 99.51 | 2,397,545 | +1.22(+1.24%) |
May 15, 2015 | 98.87 | 98.91 | 98.17 | 98.29 | 1,223,489 | -0.34(-0.34%) |
May 14, 2015 | 98.22 | 98.65 | 97.76 | 98.63 | 2,442,633 | +0.95(+0.97%) |
May 13, 2015 | 97.87 | 98.58 | 97.21 | 97.68 | 1,531,742 | +0.22(+0.22%) |
May 12, 2015 | 97.72 | 98.37 | 97.36 | 97.46 | 1,120,747 | -0.97(-0.99%) |
May 11, 2015 | 98.99 | 99.35 | 98.38 | 98.43 | 1,019,624 | -0.79(-0.79%) |
May 08, 2015 | 100.24 | 100.56 | 99.04 | 99.22 | 862,406 | +0.01(+0.01%) |
May 07, 2015 | 98.23 | 99.61 | 98.23 | 99.21 | 997,797 | +0.99(+1.01%) |
May 06, 2015 | 98.39 | 98.92 | 97.81 | 98.22 | 1,184,226 | -0.08(-0.08%) |
May 05, 2015 | 99.12 | 99.61 | 98.23 | 98.30 | 1,504,193 | -1.58(-1.59%) |
May 04, 2015 | 100.00 | 101.05 | 99.61 | 99.88 | 1,405,989 | -0.49(-0.48%) |
May 01, 2015 | 100.31 | 101.07 | 99.19 | 100.37 | 1,667,662 | +0.18(+0.18%) |
Apr 30, 2015 | 101.33 | 101.51 | 99.50 | 100.19 | 1,655,418 | -0.91(-0.90%) |
Apr 29, 2015 | 103.16 | 103.56 | 100.08 | 101.11 | 1,510,842 | -2.35(-2.28%) |
Apr 28, 2015 | 105.07 | 105.51 | 100.78 | 103.46 | 3,439,906 | -1.80(-1.71%) |
Apr 27, 2015 | 107.27 | 108.38 | 104.86 | 105.26 | 2,033,087 | -1.11(-1.04%) |
Apr 24, 2015 | 105.82 | 107.27 | 104.89 | 106.37 | 1,347,986 | +0.46(+0.44%) |
Apr 23, 2015 | 105.80 | 106.21 | 105.32 | 105.91 | 3,258,786 | +0.10(+0.09%) |
Apr 22, 2015 | 105.70 | 106.25 | 104.78 | 105.81 | 1,407,834 | +0.29(+0.28%) |
Apr 21, 2015 | 105.41 | 105.91 | 105.19 | 105.51 | 578,915 | +0.47(+0.45%) |
Apr 20, 2015 | 104.78 | 105.12 | 104.27 | 105.04 | 440,622 | +0.79(+0.75%) |
Apr 17, 2015 | 104.61 | 105.01 | 103.77 | 104.26 | 596,346 | -0.91(-0.86%) |
Apr 16, 2015 | 104.92 | 105.29 | 104.35 | 105.16 | 444,747 | +0.08(+0.07%) |
Apr 15, 2015 | 104.32 | 106.10 | 104.32 | 105.09 | 938,339 | +0.78(+0.75%) |
Apr 14, 2015 | 104.64 | 104.87 | 104.06 | 104.31 | 618,818 | -0.59(-0.57%) |
Apr 13, 2015 | 105.36 | 105.90 | 104.80 | 104.90 | 435,917 | -0.75(-0.71%) |
Apr 10, 2015 | 105.65 | 105.82 | 105.10 | 105.65 | 525,933 | +0.00(+0.00%) |
Apr 09, 2015 | 105.23 | 105.90 | 104.58 | 105.65 | 536,802 | +0.39(+0.37%) |
Apr 08, 2015 | 104.35 | 105.44 | 103.93 | 105.25 | 784,972 | +0.87(+0.84%) |
Apr 07, 2015 | 105.32 | 105.75 | 104.34 | 104.38 | 727,943 | -1.06(-1.01%) |
Apr 06, 2015 | 104.11 | 105.99 | 103.49 | 105.45 | 1,046,695 | +0.52(+0.50%) |
Apr 02, 2015 | 105.80 | 104.93 | 104.93 | 104.93 | 947,723 | -0.56(-0.53%) |
Apr 01, 2015 | 105.49 | 105.49 | 104.52 | 105.49 | 1,027,941 | -0.18(-0.17%) |
Mar 31, 2015 | 108.81 | 109.94 | 105.42 | 105.66 | 1,361,132 | -1.00(-0.94%) |
Mar 30, 2015 | 106.57 | 107.13 | 105.98 | 106.66 | 699,797 | +0.11(+0.10%) |
Mar 27, 2015 | 106.12 | 106.73 | 105.73 | 106.55 | 1,231,902 | +1.13(+1.07%) |
Mar 26, 2015 | 105.35 | 105.71 | 104.06 | 105.42 | 1,496,570 | -0.91(-0.86%) |
Mar 25, 2015 | 107.42 | 108.48 | 106.16 | 106.33 | 1,486,165 | -1.01(-0.94%) |
Mar 24, 2015 | 107.48 | 109.08 | 107.27 | 107.35 | 1,372,890 | -0.07(-0.06%) |
Mar 23, 2015 | 106.44 | 107.79 | 105.89 | 107.42 | 964,432 | +1.16(+1.09%) |
Mar 20, 2015 | 106.69 | 106.69 | 105.39 | 106.26 | 1,467,436 | +0.45(+0.43%) |
Mar 19, 2015 | 105.96 | 106.33 | 105.41 | 105.81 | 697,338 | -0.46(-0.43%) |
Mar 18, 2015 | 104.99 | 106.81 | 104.73 | 106.27 | 969,644 | +1.29(+1.23%) |
Mar 17, 2015 | 104.84 | 105.07 | 104.33 | 104.98 | 950,598 | -0.33(-0.32%) |
Mar 16, 2015 | 104.41 | 105.81 | 104.24 | 105.31 | 1,018,007 | +1.62(+1.57%) |
Mar 13, 2015 | 103.76 | 104.39 | 103.15 | 103.69 | 724,217 | -0.46(-0.44%) |
Mar 12, 2015 | 102.59 | 104.15 | 102.25 | 104.15 | 859,417 | +2.55(+2.51%) |
Mar 11, 2015 | 101.71 | 102.67 | 101.43 | 101.60 | 807,108 | -0.07(-0.07%) |
Mar 10, 2015 | 100.65 | 102.22 | 100.64 | 101.67 | 1,033,788 | +0.13(+0.12%) |
Mar 09, 2015 | 102.25 | 102.41 | 101.17 | 101.54 | 1,108,108 | -0.45(-0.44%) |
Mar 06, 2015 | 102.66 | 102.97 | 101.37 | 101.99 | 1,560,338 | -1.32(-1.28%) |
Mar 05, 2015 | 104.22 | 104.28 | 103.08 | 103.31 | 997,612 | -0.52(-0.50%) |
Mar 04, 2015 | 103.24 | 104.83 | 102.96 | 103.83 | 1,316,701 | +0.03(+0.03%) |
Mar 03, 2015 | 103.70 | 104.11 | 102.69 | 103.80 | 1,354,052 | +0.42(+0.41%) |