Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 97.21 | 97.24 | 95.94 | 96.43 | 5,731,660 | -0.63(-0.65%) |
May 28, 2015 | 96.55 | 97.39 | 95.93 | 97.06 | 5,321,733 | +0.68(+0.71%) |
May 27, 2015 | 95.99 | 96.58 | 95.71 | 96.38 | 4,028,194 | +0.59(+0.62%) |
May 26, 2015 | 96.06 | 96.28 | 95.50 | 95.79 | 3,806,207 | -0.47(-0.49%) |
May 22, 2015 | 97.21 | 96.26 | 96.26 | 96.26 | 3,311,100 | -0.94(-0.97%) |
May 21, 2015 | 97.40 | 97.79 | 96.90 | 97.20 | 3,406,907 | -0.49(-0.50%) |
May 20, 2015 | 98.00 | 98.33 | 97.67 | 97.69 | 2,790,344 | -0.26(-0.27%) |
May 19, 2015 | 97.94 | 98.34 | 97.61 | 97.95 | 3,324,046 | -0.10(-0.10%) |
May 18, 2015 | 98.01 | 98.33 | 97.67 | 98.05 | 3,328,277 | -0.17(-0.17%) |
May 15, 2015 | 97.83 | 98.44 | 97.75 | 98.22 | 3,809,492 | +0.22(+0.22%) |
May 14, 2015 | 96.84 | 98.00 | 96.74 | 98.00 | 4,018,485 | +1.59(+1.65%) |
May 13, 2015 | 96.27 | 96.96 | 96.17 | 96.41 | 3,739,761 | +0.21(+0.22%) |
May 12, 2015 | 96.00 | 96.38 | 95.00 | 96.20 | 4,230,685 | -0.15(-0.16%) |
May 11, 2015 | 96.27 | 97.10 | 96.12 | 96.35 | 3,070,118 | -0.20(-0.21%) |
May 08, 2015 | 95.91 | 96.61 | 95.55 | 96.55 | 5,231,561 | +1.40(+1.47%) |
May 07, 2015 | 95.15 | 95.67 | 94.95 | 95.15 | 3,157,394 | -0.33(-0.35%) |
May 06, 2015 | 95.92 | 95.97 | 94.95 | 95.48 | 3,376,393 | +0.06(+0.06%) |
May 05, 2015 | 96.02 | 96.17 | 95.24 | 95.42 | 3,502,784 | -0.53(-0.55%) |
May 04, 2015 | 95.45 | 96.25 | 95.26 | 95.95 | 3,726,601 | +0.39(+0.41%) |
May 01, 2015 | 95.16 | 95.62 | 94.76 | 95.56 | 4,622,320 | +0.44(+0.46%) |
Apr 30, 2015 | 94.16 | 95.33 | 93.76 | 95.12 | 6,714,433 | +0.74(+0.78%) |
Apr 29, 2015 | 94.22 | 94.47 | 93.25 | 94.38 | 4,963,553 | -0.04(-0.04%) |
Apr 28, 2015 | 94.74 | 94.77 | 94.02 | 94.42 | 5,065,914 | -0.07(-0.07%) |
Apr 27, 2015 | 95.17 | 95.27 | 94.46 | 94.49 | 5,348,543 | -0.68(-0.71%) |
Apr 24, 2015 | 95.71 | 95.71 | 94.53 | 95.17 | 5,381,728 | -0.56(-0.58%) |
Apr 23, 2015 | 96.67 | 97.44 | 95.45 | 95.73 | 7,827,502 | -1.55(-1.59%) |
Apr 22, 2015 | 97.25 | 97.64 | 96.68 | 97.28 | 5,292,603 | +0.50(+0.52%) |
Apr 21, 2015 | 97.20 | 97.56 | 96.54 | 96.78 | 4,184,255 | +0.28(+0.29%) |
Apr 20, 2015 | 96.26 | 96.94 | 96.24 | 96.50 | 4,468,687 | +0.69(+0.72%) |
Apr 17, 2015 | 95.84 | 96.12 | 95.36 | 95.81 | 4,991,649 | -0.64(-0.66%) |
Apr 16, 2015 | 96.53 | 96.92 | 96.21 | 96.45 | 3,699,019 | -0.18(-0.19%) |
Apr 15, 2015 | 96.74 | 97.30 | 96.50 | 96.63 | 3,508,685 | +0.14(+0.15%) |
Apr 14, 2015 | 95.67 | 96.80 | 95.39 | 96.49 | 4,501,159 | +0.96(+1.00%) |
Apr 13, 2015 | 96.01 | 96.28 | 95.48 | 95.53 | 3,772,868 | -0.67(-0.70%) |
Apr 10, 2015 | 96.28 | 96.52 | 96.15 | 96.20 | 2,704,870 | -0.15(-0.16%) |
Apr 09, 2015 | 95.83 | 96.63 | 95.64 | 96.35 | 3,488,127 | +0.32(+0.33%) |
Apr 08, 2015 | 96.10 | 96.60 | 95.69 | 96.03 | 3,879,114 | -0.18(-0.19%) |
Apr 07, 2015 | 96.67 | 96.87 | 96.19 | 96.21 | 3,376,583 | -0.27(-0.28%) |
Apr 06, 2015 | 95.53 | 97.09 | 95.53 | 96.48 | 4,861,823 | +0.79(+0.83%) |
Apr 02, 2015 | 94.78 | 95.69 | 95.69 | 95.69 | 3,586,200 | +0.60(+0.63%) |
Apr 01, 2015 | 95.16 | 95.28 | 94.17 | 95.09 | 4,241,245 | -0.53(-0.55%) |
Mar 31, 2015 | 96.22 | 96.59 | 95.62 | 95.62 | 4,397,559 | -0.90(-0.93%) |
Mar 30, 2015 | 96.28 | 96.67 | 95.55 | 96.52 | 5,021,247 | +0.57(+0.59%) |
Mar 27, 2015 | 95.28 | 96.15 | 95.18 | 95.95 | 4,245,575 | +0.32(+0.33%) |
Mar 26, 2015 | 95.25 | 95.98 | 94.79 | 95.63 | 5,077,708 | +0.37(+0.39%) |
Mar 25, 2015 | 96.43 | 96.44 | 95.23 | 95.26 | 4,965,558 | -0.60(-0.63%) |
Mar 24, 2015 | 96.71 | 97.16 | 95.81 | 95.86 | 7,118,581 | +0.01(+0.01%) |
Mar 23, 2015 | 95.47 | 96.12 | 95.34 | 95.85 | 4,739,420 | +0.51(+0.53%) |
Mar 20, 2015 | 94.20 | 95.47 | 94.10 | 95.34 | 8,810,365 | +1.24(+1.32%) |
Mar 19, 2015 | 94.43 | 94.58 | 93.70 | 94.10 | 4,386,405 | -0.54(-0.57%) |
Mar 18, 2015 | 93.99 | 95.05 | 92.24 | 94.64 | 7,691,127 | +0.51(+0.54%) |
Mar 17, 2015 | 94.94 | 95.29 | 94.06 | 94.13 | 4,507,415 | -1.32(-1.38%) |
Mar 16, 2015 | 94.56 | 95.53 | 94.48 | 95.45 | 4,687,385 | +1.13(+1.20%) |
Mar 13, 2015 | 94.89 | 95.59 | 93.94 | 94.32 | 4,703,849 | -1.39(-1.45%) |
Mar 12, 2015 | 93.96 | 95.76 | 93.84 | 95.71 | 4,454,966 | +2.08(+2.22%) |
Mar 11, 2015 | 94.46 | 94.63 | 93.45 | 93.63 | 4,637,261 | -0.80(-0.85%) |
Mar 10, 2015 | 95.38 | 95.60 | 94.43 | 94.43 | 5,390,246 | -1.61(-1.68%) |
Mar 09, 2015 | 96.00 | 96.50 | 95.97 | 96.04 | 4,810,515 | -0.13(-0.14%) |
Mar 06, 2015 | 97.00 | 97.15 | 95.94 | 96.17 | 6,466,070 | -1.06(-1.09%) |
Mar 05, 2015 | 97.70 | 97.83 | 97.21 | 97.23 | 3,537,435 | -0.13(-0.13%) |
Mar 04, 2015 | 97.72 | 98.40 | 97.12 | 97.36 | 3,884,896 | -1.04(-1.06%) |
Mar 03, 2015 | 98.82 | 98.95 | 98.12 | 98.40 | 4,148,482 | -0.60(-0.61%) |