Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 93.22 | 93.97 | 91.94 | 92.85 | 656,553 | -0.88(-0.93%) |
May 28, 2015 | 93.35 | 94.26 | 93.12 | 93.72 | 626,010 | +0.53(+0.56%) |
May 27, 2015 | 92.93 | 94.35 | 92.29 | 93.20 | 683,036 | +0.89(+0.96%) |
May 26, 2015 | 90.98 | 92.66 | 90.71 | 92.31 | 529,499 | +1.22(+1.34%) |
May 22, 2015 | 91.51 | 91.08 | 91.08 | 91.08 | 248,741 | -0.54(-0.59%) |
May 21, 2015 | 91.39 | 92.36 | 91.38 | 91.62 | 315,462 | +0.05(+0.05%) |
May 20, 2015 | 91.15 | 91.86 | 90.29 | 91.58 | 293,212 | +0.20(+0.22%) |
May 19, 2015 | 89.45 | 91.74 | 89.16 | 91.38 | 339,512 | +1.95(+2.18%) |
May 18, 2015 | 89.75 | 89.94 | 87.88 | 89.43 | 615,024 | +0.35(+0.39%) |
May 15, 2015 | 90.12 | 90.27 | 88.96 | 89.08 | 311,241 | -1.05(-1.17%) |
May 14, 2015 | 89.31 | 90.53 | 88.61 | 90.14 | 350,744 | +0.90(+1.00%) |
May 13, 2015 | 89.06 | 89.70 | 88.36 | 89.24 | 358,982 | +0.27(+0.30%) |
May 12, 2015 | 89.20 | 89.54 | 88.03 | 88.97 | 355,678 | -0.82(-0.91%) |
May 11, 2015 | 89.84 | 90.54 | 89.53 | 89.79 | 226,000 | -0.26(-0.28%) |
May 08, 2015 | 90.56 | 91.04 | 89.46 | 90.04 | 305,483 | +0.47(+0.53%) |
May 07, 2015 | 87.21 | 89.77 | 87.21 | 89.57 | 386,720 | +2.07(+2.36%) |
May 06, 2015 | 87.81 | 88.04 | 86.35 | 87.50 | 414,513 | +0.36(+0.42%) |
May 05, 2015 | 88.17 | 88.69 | 86.79 | 87.14 | 487,464 | -1.15(-1.30%) |
May 04, 2015 | 88.11 | 89.66 | 87.89 | 88.29 | 550,768 | +0.21(+0.24%) |
May 01, 2015 | 87.52 | 88.80 | 86.61 | 88.08 | 600,697 | +0.89(+1.02%) |
Apr 30, 2015 | 88.11 | 89.64 | 87.02 | 87.19 | 572,173 | -1.09(-1.24%) |
Apr 29, 2015 | 91.57 | 91.83 | 87.83 | 88.28 | 711,851 | -4.22(-4.56%) |
Apr 28, 2015 | 92.58 | 93.36 | 91.33 | 92.50 | 220,583 | +0.24(+0.26%) |
Apr 27, 2015 | 93.85 | 93.85 | 91.85 | 92.26 | 348,868 | -1.24(-1.33%) |
Apr 24, 2015 | 93.39 | 94.00 | 93.00 | 93.50 | 373,148 | +0.44(+0.47%) |
Apr 23, 2015 | 90.21 | 93.52 | 90.14 | 93.06 | 566,930 | +2.64(+2.92%) |
Apr 22, 2015 | 91.35 | 92.17 | 89.72 | 90.42 | 559,641 | -0.72(-0.79%) |
Apr 21, 2015 | 92.31 | 92.53 | 90.89 | 91.15 | 447,799 | -0.98(-1.06%) |
Apr 20, 2015 | 92.13 | 93.05 | 91.86 | 92.13 | 393,059 | +0.05(+0.06%) |
Apr 17, 2015 | 92.95 | 93.12 | 91.59 | 92.08 | 381,441 | -1.32(-1.41%) |
Apr 16, 2015 | 93.47 | 94.42 | 93.17 | 93.39 | 322,049 | +0.02(+0.02%) |
Apr 15, 2015 | 95.65 | 95.80 | 93.00 | 93.37 | 649,741 | -1.78(-1.87%) |
Apr 14, 2015 | 97.30 | 97.36 | 94.41 | 95.16 | 488,967 | -1.65(-1.70%) |
Apr 13, 2015 | 97.86 | 98.04 | 96.59 | 96.80 | 230,560 | -0.51(-0.52%) |
Apr 10, 2015 | 96.89 | 98.30 | 96.56 | 97.31 | 393,218 | +0.78(+0.81%) |
Apr 09, 2015 | 97.72 | 98.37 | 95.75 | 96.54 | 310,113 | -0.85(-0.87%) |
Apr 08, 2015 | 96.59 | 97.65 | 95.30 | 97.39 | 493,320 | +0.91(+0.94%) |
Apr 07, 2015 | 98.53 | 98.94 | 96.25 | 96.48 | 474,222 | -1.86(-1.89%) |
Apr 06, 2015 | 98.41 | 99.59 | 98.13 | 98.33 | 292,455 | -0.78(-0.79%) |
Apr 02, 2015 | 98.39 | 99.12 | 99.12 | 99.12 | 344,556 | +0.92(+0.93%) |
Apr 01, 2015 | 99.22 | 99.22 | 96.92 | 98.20 | 486,775 | -1.24(-1.24%) |
Mar 31, 2015 | 99.21 | 100.40 | 99.08 | 99.44 | 468,739 | -0.42(-0.43%) |
Mar 30, 2015 | 99.28 | 100.19 | 98.88 | 99.86 | 276,093 | +1.12(+1.13%) |
Mar 27, 2015 | 98.04 | 99.67 | 97.72 | 98.74 | 255,721 | +0.69(+0.71%) |
Mar 26, 2015 | 97.50 | 99.09 | 96.73 | 98.05 | 425,238 | -0.04(-0.04%) |
Mar 25, 2015 | 101.78 | 102.35 | 97.61 | 98.09 | 798,894 | -3.63(-3.57%) |
Mar 24, 2015 | 100.70 | 102.29 | 100.61 | 101.72 | 346,544 | +0.28(+0.28%) |
Mar 23, 2015 | 101.44 | 102.15 | 100.26 | 101.44 | 260,227 | +0.00(+0.00%) |
Mar 20, 2015 | 102.33 | 104.54 | 100.87 | 101.44 | 629,432 | +0.24(+0.24%) |
Mar 19, 2015 | 99.93 | 101.35 | 99.29 | 101.20 | 452,357 | +1.27(+1.28%) |
Mar 18, 2015 | 100.85 | 101.07 | 98.17 | 99.93 | 464,163 | -0.86(-0.85%) |
Mar 17, 2015 | 100.14 | 101.04 | 100.14 | 100.78 | 315,818 | +0.40(+0.40%) |
Mar 16, 2015 | 100.33 | 101.63 | 100.14 | 100.39 | 475,448 | +1.23(+1.24%) |
Mar 13, 2015 | 99.66 | 100.65 | 98.74 | 99.16 | 424,946 | -1.16(-1.16%) |
Mar 12, 2015 | 98.12 | 100.77 | 97.72 | 100.32 | 573,919 | +2.48(+2.53%) |
Mar 11, 2015 | 98.16 | 98.69 | 97.52 | 97.84 | 331,547 | +0.08(+0.08%) |
Mar 10, 2015 | 97.53 | 98.27 | 97.37 | 97.76 | 401,272 | -0.36(-0.37%) |
Mar 09, 2015 | 96.41 | 98.69 | 96.41 | 98.12 | 451,627 | +1.71(+1.78%) |
Mar 06, 2015 | 99.03 | 99.03 | 95.71 | 96.41 | 479,960 | -2.39(-2.41%) |
Mar 05, 2015 | 98.07 | 99.35 | 97.73 | 98.80 | 462,463 | +1.04(+1.06%) |
Mar 04, 2015 | 99.39 | 99.19 | 97.30 | 97.76 | 553,469 | -1.43(-1.44%) |
Mar 03, 2015 | 97.96 | 99.41 | 97.32 | 99.19 | 737,210 | +0.87(+0.88%) |