Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 95.60 | 95.65 | 94.66 | 94.79 | 1,030,734 | -0.71(-0.75%) |
May 28, 2015 | 95.31 | 95.65 | 94.88 | 95.50 | 851,131 | +0.17(+0.18%) |
May 27, 2015 | 95.56 | 95.83 | 95.02 | 95.33 | 966,424 | +0.14(+0.15%) |
May 26, 2015 | 95.71 | 96.02 | 94.74 | 95.19 | 736,312 | -0.83(-0.87%) |
May 22, 2015 | 96.19 | 96.02 | 96.02 | 96.02 | 816,122 | -0.35(-0.36%) |
May 21, 2015 | 96.00 | 96.62 | 95.85 | 96.37 | 633,142 | +0.02(+0.02%) |
May 20, 2015 | 96.49 | 96.95 | 95.83 | 96.35 | 651,444 | -0.37(-0.38%) |
May 19, 2015 | 95.86 | 96.72 | 95.57 | 96.72 | 1,475,832 | +1.20(+1.26%) |
May 18, 2015 | 94.50 | 95.66 | 94.33 | 95.52 | 677,257 | +1.02(+1.08%) |
May 15, 2015 | 95.85 | 95.85 | 94.04 | 94.50 | 1,591,947 | -1.25(-1.30%) |
May 14, 2015 | 95.85 | 95.88 | 95.03 | 95.74 | 945,860 | +0.61(+0.64%) |
May 13, 2015 | 94.42 | 95.26 | 93.93 | 95.13 | 1,179,780 | +0.56(+0.59%) |
May 12, 2015 | 94.01 | 94.88 | 93.51 | 94.57 | 1,020,497 | +0.04(+0.04%) |
May 11, 2015 | 94.51 | 94.99 | 94.31 | 94.53 | 624,351 | -0.19(-0.21%) |
May 08, 2015 | 94.37 | 94.96 | 93.83 | 94.73 | 778,343 | +1.03(+1.10%) |
May 07, 2015 | 94.28 | 94.38 | 93.25 | 93.70 | 903,835 | -0.50(-0.53%) |
May 06, 2015 | 94.20 | 94.57 | 93.50 | 94.20 | 862,133 | +0.41(+0.43%) |
May 05, 2015 | 94.30 | 94.93 | 93.72 | 93.79 | 1,594,675 | -1.11(-1.17%) |
May 04, 2015 | 93.33 | 94.96 | 93.12 | 94.90 | 1,508,912 | +1.89(+2.04%) |
May 01, 2015 | 93.91 | 94.14 | 92.62 | 93.01 | 637,792 | -0.30(-0.32%) |
Apr 30, 2015 | 93.57 | 94.25 | 92.92 | 93.30 | 1,085,861 | -0.39(-0.42%) |
Apr 29, 2015 | 93.52 | 94.49 | 93.37 | 93.69 | 1,315,138 | -0.20(-0.22%) |
Apr 28, 2015 | 92.30 | 94.07 | 92.07 | 93.89 | 1,187,828 | +1.61(+1.74%) |
Apr 27, 2015 | 93.32 | 93.97 | 91.89 | 92.29 | 1,378,030 | -0.97(-1.04%) |
Apr 24, 2015 | 93.50 | 93.90 | 92.75 | 93.26 | 758,722 | -0.45(-0.48%) |
Apr 23, 2015 | 93.69 | 94.05 | 93.26 | 93.71 | 731,087 | -0.24(-0.26%) |
Apr 22, 2015 | 93.08 | 94.04 | 92.55 | 93.95 | 1,113,120 | +0.79(+0.85%) |
Apr 21, 2015 | 93.08 | 93.66 | 92.37 | 93.16 | 1,421,853 | +0.22(+0.23%) |
Apr 20, 2015 | 94.08 | 94.35 | 92.74 | 92.94 | 2,199,569 | -1.25(-1.32%) |
Apr 17, 2015 | 95.52 | 96.09 | 94.00 | 94.19 | 1,800,547 | -1.87(-1.95%) |
Apr 16, 2015 | 96.52 | 96.65 | 95.87 | 96.06 | 1,036,035 | -0.60(-0.62%) |
Apr 15, 2015 | 96.55 | 97.57 | 96.12 | 96.66 | 2,007,795 | +0.56(+0.58%) |
Apr 14, 2015 | 96.17 | 96.90 | 95.48 | 96.10 | 1,372,857 | -0.74(-0.76%) |
Apr 13, 2015 | 95.91 | 97.35 | 95.90 | 96.84 | 1,171,861 | -0.14(-0.14%) |
Apr 10, 2015 | 97.15 | 97.45 | 96.62 | 96.98 | 1,366,921 | -0.24(-0.25%) |
Apr 09, 2015 | 96.83 | 97.37 | 96.51 | 97.22 | 2,178,887 | +0.35(+0.36%) |
Apr 08, 2015 | 97.40 | 97.44 | 96.25 | 96.87 | 1,547,458 | -0.23(-0.23%) |
Apr 07, 2015 | 96.31 | 98.11 | 96.31 | 97.10 | 2,912,964 | +0.61(+0.63%) |
Apr 06, 2015 | 96.69 | 97.18 | 94.53 | 96.49 | 4,957,195 | -2.69(-2.71%) |
Apr 02, 2015 | 98.35 | 99.18 | 99.18 | 99.18 | 775,720 | +0.74(+0.75%) |
Apr 01, 2015 | 98.95 | 98.98 | 97.65 | 98.44 | 759,267 | -0.58(-0.58%) |
Mar 31, 2015 | 98.42 | 99.21 | 98.08 | 99.02 | 1,157,657 | +0.09(+0.09%) |
Mar 30, 2015 | 97.87 | 99.43 | 97.71 | 98.92 | 843,228 | +1.49(+1.53%) |
Mar 27, 2015 | 96.73 | 97.54 | 96.12 | 97.43 | 1,244,476 | +0.67(+0.69%) |
Mar 26, 2015 | 96.16 | 96.16 | 95.45 | 96.76 | 884,434 | +0.62(+0.64%) |
Mar 25, 2015 | 98.24 | 98.25 | 96.15 | 96.15 | 1,214,175 | -2.11(-2.15%) |
Mar 24, 2015 | 99.23 | 99.31 | 97.88 | 98.26 | 1,991,424 | -1.01(-1.02%) |
Mar 23, 2015 | 99.80 | 101.03 | 99.20 | 99.27 | 2,198,061 | -0.52(-0.52%) |
Mar 20, 2015 | 99.13 | 100.02 | 98.85 | 99.80 | 1,156,214 | +1.20(+1.22%) |
Mar 19, 2015 | 98.58 | 98.99 | 97.64 | 98.60 | 849,786 | -0.48(-0.48%) |
Mar 18, 2015 | 98.67 | 99.63 | 98.23 | 99.07 | 1,382,065 | +0.29(+0.29%) |
Mar 17, 2015 | 97.68 | 98.78 | 97.43 | 98.78 | 1,155,993 | +0.55(+0.56%) |
Mar 16, 2015 | 98.17 | 98.25 | 97.47 | 98.24 | 973,185 | +0.61(+0.62%) |
Mar 13, 2015 | 97.93 | 97.99 | 96.83 | 97.63 | 683,720 | -0.33(-0.33%) |
Mar 12, 2015 | 95.36 | 98.05 | 95.36 | 97.96 | 1,215,877 | +3.10(+3.27%) |
Mar 11, 2015 | 94.78 | 95.15 | 94.46 | 94.85 | 1,059,616 | +0.29(+0.31%) |
Mar 10, 2015 | 96.30 | 96.30 | 94.57 | 94.57 | 842,221 | -2.48(-2.55%) |
Mar 09, 2015 | 96.71 | 97.32 | 96.29 | 97.04 | 799,718 | +0.03(+0.03%) |
Mar 06, 2015 | 96.13 | 98.21 | 96.05 | 97.01 | 1,445,392 | +0.94(+0.98%) |
Mar 05, 2015 | 95.62 | 96.11 | 94.77 | 96.07 | 929,647 | +0.60(+0.63%) |
Mar 04, 2015 | 95.08 | 95.53 | 94.77 | 95.47 | 761,015 | -0.22(-0.23%) |
Mar 03, 2015 | 95.35 | 95.62 | 95.17 | 95.69 | 822,243 | -0.03(-0.03%) |