Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 91.03 | 91.48 | 90.28 | 90.39 | 65,847 | +0.37(+0.42%) |
May 28, 2015 | 90.36 | 90.44 | 90.00 | 90.01 | 5,546 | -0.37(-0.40%) |
May 27, 2015 | 89.52 | 90.56 | 89.37 | 90.38 | 43,798 | +0.27(+0.30%) |
May 26, 2015 | 88.34 | 90.14 | 87.76 | 90.11 | 18,156 | +3.02(+3.47%) |
May 22, 2015 | 88.00 | 87.09 | 87.09 | 87.09 | 24,514 | -0.37(-0.42%) |
May 21, 2015 | 86.41 | 87.73 | 86.41 | 87.45 | 10,986 | +1.93(+2.26%) |
May 20, 2015 | 85.81 | 86.14 | 85.08 | 85.52 | 8,378 | +0.17(+0.20%) |
May 19, 2015 | 84.70 | 86.98 | 84.70 | 85.35 | 25,893 | -1.36(-1.57%) |
May 18, 2015 | 88.05 | 88.05 | 86.24 | 86.71 | 22,673 | -2.13(-2.40%) |
May 15, 2015 | 87.51 | 89.47 | 87.30 | 88.84 | 26,120 | +2.88(+3.35%) |
May 14, 2015 | 85.65 | 86.87 | 85.59 | 85.96 | 54,454 | +0.21(+0.25%) |
May 13, 2015 | 87.96 | 87.96 | 85.69 | 85.75 | 19,137 | -1.25(-1.44%) |
May 12, 2015 | 86.28 | 88.04 | 85.73 | 87.00 | 42,415 | +0.13(+0.15%) |
May 11, 2015 | 89.43 | 89.43 | 86.86 | 86.87 | 34,783 | -3.38(-3.75%) |
May 08, 2015 | 90.76 | 91.38 | 90.22 | 90.25 | 19,968 | +0.04(+0.04%) |
May 07, 2015 | 89.00 | 90.42 | 89.00 | 90.21 | 37,441 | +2.09(+2.37%) |
May 06, 2015 | 89.90 | 89.90 | 87.88 | 88.12 | 49,443 | -2.50(-2.76%) |
May 05, 2015 | 91.00 | 91.08 | 89.39 | 90.62 | 32,751 | -0.14(-0.16%) |
May 04, 2015 | 92.19 | 93.05 | 90.68 | 90.76 | 29,334 | -1.64(-1.77%) |
May 01, 2015 | 93.20 | 93.20 | 91.93 | 92.40 | 35,015 | -1.92(-2.03%) |
Apr 30, 2015 | 93.31 | 94.57 | 92.54 | 94.32 | 33,664 | +0.31(+0.33%) |
Apr 29, 2015 | 94.14 | 94.61 | 93.47 | 94.01 | 41,231 | -1.85(-1.93%) |
Apr 28, 2015 | 97.01 | 97.65 | 95.85 | 95.85 | 14,364 | -2.06(-2.10%) |
Apr 27, 2015 | 98.34 | 98.41 | 96.86 | 97.91 | 13,432 | -0.43(-0.44%) |
Apr 24, 2015 | 97.89 | 98.34 | 97.24 | 98.34 | 7,262 | +1.37(+1.41%) |
Apr 23, 2015 | 96.89 | 97.46 | 96.40 | 96.97 | 5,670 | +0.44(+0.45%) |
Apr 22, 2015 | 98.53 | 98.65 | 96.31 | 96.54 | 29,743 | -2.55(-2.58%) |
Apr 21, 2015 | 99.49 | 99.72 | 98.79 | 99.09 | 9,537 | -0.20(-0.20%) |
Apr 20, 2015 | 100.51 | 100.51 | 99.00 | 99.29 | 9,070 | -1.69(-1.67%) |
Apr 17, 2015 | 98.78 | 101.25 | 98.78 | 100.97 | 11,081 | +1.88(+1.89%) |
Apr 16, 2015 | 100.38 | 100.38 | 98.60 | 99.10 | 25,894 | -0.73(-0.73%) |
Apr 15, 2015 | 100.53 | 100.85 | 99.67 | 99.83 | 13,384 | -0.18(-0.18%) |
Apr 14, 2015 | 100.47 | 101.38 | 99.94 | 100.01 | 40,151 | +0.98(+0.99%) |
Apr 13, 2015 | 98.97 | 99.15 | 98.59 | 99.03 | 5,913 | +0.21(+0.21%) |
Apr 10, 2015 | 99.54 | 99.63 | 98.69 | 98.83 | 70,486 | +0.10(+0.10%) |
Apr 09, 2015 | 100.31 | 100.31 | 98.46 | 98.72 | 35,837 | -2.03(-2.01%) |
Apr 08, 2015 | 100.45 | 100.96 | 99.62 | 100.75 | 13,257 | +0.09(+0.09%) |
Apr 07, 2015 | 99.58 | 100.74 | 98.88 | 100.67 | 24,740 | +1.50(+1.52%) |
Apr 06, 2015 | 100.12 | 100.82 | 98.88 | 99.16 | 22,412 | -0.99(-0.99%) |
Apr 02, 2015 | 102.25 | 100.16 | 100.16 | 100.16 | 16,971 | -2.18(-2.13%) |
Apr 01, 2015 | 101.39 | 102.78 | 101.07 | 102.33 | 29,319 | +2.34(+2.34%) |
Mar 31, 2015 | 99.63 | 100.63 | 99.63 | 100.00 | 45,133 | -0.06(-0.06%) |
Mar 30, 2015 | 100.81 | 100.81 | 100.00 | 100.06 | 34,094 | -0.50(-0.50%) |
Mar 27, 2015 | 99.35 | 101.11 | 99.35 | 100.56 | 10,538 | +1.48(+1.49%) |
Mar 26, 2015 | 101.22 | 101.28 | 98.57 | 99.08 | 22,152 | -2.57(-2.53%) |
Mar 25, 2015 | 102.97 | 102.97 | 101.40 | 101.65 | 38,944 | -1.19(-1.16%) |
Mar 24, 2015 | 101.43 | 102.84 | 101.13 | 102.84 | 26,108 | +1.49(+1.48%) |
Mar 23, 2015 | 101.89 | 101.97 | 100.98 | 101.35 | 30,546 | -0.09(-0.09%) |
Mar 20, 2015 | 100.99 | 101.97 | 100.99 | 101.44 | 66,376 | +0.62(+0.62%) |
Mar 19, 2015 | 101.34 | 101.41 | 99.99 | 100.81 | 26,712 | -0.66(-0.65%) |
Mar 18, 2015 | 98.84 | 101.48 | 98.33 | 101.48 | 51,987 | +2.90(+2.94%) |
Mar 17, 2015 | 97.93 | 98.64 | 97.89 | 98.57 | 13,413 | +1.42(+1.46%) |
Mar 16, 2015 | 97.09 | 97.62 | 96.40 | 97.16 | 32,477 | +1.11(+1.15%) |
Mar 13, 2015 | 96.16 | 96.87 | 95.53 | 96.05 | 26,405 | -0.15(-0.16%) |
Mar 12, 2015 | 97.27 | 97.58 | 96.03 | 96.20 | 21,539 | -0.25(-0.26%) |
Mar 11, 2015 | 95.36 | 96.74 | 95.35 | 96.45 | 36,449 | +1.34(+1.41%) |
Mar 10, 2015 | 95.09 | 95.55 | 94.53 | 95.11 | 66,983 | +1.68(+1.80%) |
Mar 09, 2015 | 93.22 | 94.06 | 92.72 | 93.43 | 20,885 | +1.38(+1.50%) |
Mar 06, 2015 | 94.89 | 94.89 | 91.45 | 92.04 | 106,912 | -3.65(-3.81%) |
Mar 05, 2015 | 96.38 | 96.38 | 94.97 | 95.69 | 22,535 | -0.26(-0.27%) |
Mar 04, 2015 | 97.26 | 95.75 | 95.44 | 95.95 | 53,798 | +0.20(+0.21%) |
Mar 03, 2015 | 96.15 | 96.55 | 95.52 | 95.75 | 17,315 | -0.60(-0.62%) |