Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.95 | 100.02 | 98.24 | 98.76 | 1,244,172 | -1.49(-1.49%) |
May 28, 2015 | 100.34 | 100.42 | 99.41 | 100.25 | 762,190 | +0.36(+0.36%) |
May 27, 2015 | 98.61 | 100.34 | 98.55 | 99.89 | 1,755,612 | +1.54(+1.57%) |
May 26, 2015 | 99.99 | 100.12 | 98.33 | 98.35 | 968,036 | -2.03(-2.02%) |
May 22, 2015 | 101.55 | 100.38 | 100.38 | 100.38 | 724,626 | -1.12(-1.11%) |
May 21, 2015 | 101.17 | 101.85 | 101.15 | 101.50 | 744,408 | +0.42(+0.41%) |
May 20, 2015 | 101.17 | 101.60 | 100.89 | 101.09 | 764,856 | -0.33(-0.32%) |
May 19, 2015 | 101.19 | 101.76 | 100.91 | 101.42 | 1,159,590 | +1.46(+1.46%) |
May 18, 2015 | 99.75 | 100.51 | 99.49 | 99.96 | 1,342,438 | -0.79(-0.78%) |
May 15, 2015 | 100.43 | 101.04 | 100.03 | 100.74 | 1,131,837 | +0.22(+0.22%) |
May 14, 2015 | 99.96 | 100.60 | 99.84 | 100.52 | 1,230,432 | +1.56(+1.57%) |
May 13, 2015 | 99.93 | 100.20 | 98.68 | 98.97 | 970,858 | +0.11(+0.12%) |
May 12, 2015 | 99.56 | 99.56 | 98.50 | 98.85 | 1,428,130 | -0.43(-0.44%) |
May 11, 2015 | 99.08 | 100.59 | 99.01 | 99.28 | 1,332,877 | -1.14(-1.13%) |
May 08, 2015 | 99.90 | 100.82 | 99.80 | 100.42 | 2,502,906 | +2.38(+2.42%) |
May 07, 2015 | 97.55 | 98.69 | 97.29 | 98.05 | 1,654,147 | -0.16(-0.16%) |
May 06, 2015 | 98.79 | 99.00 | 97.85 | 98.20 | 2,883,299 | +2.20(+2.29%) |
May 05, 2015 | 97.57 | 97.65 | 95.85 | 96.01 | 1,979,065 | -0.88(-0.90%) |
May 04, 2015 | 98.51 | 98.57 | 96.85 | 96.88 | 2,119,210 | -2.56(-2.57%) |
May 01, 2015 | 98.30 | 99.46 | 98.22 | 99.44 | 974,915 | +1.11(+1.12%) |
Apr 30, 2015 | 98.24 | 98.78 | 98.06 | 98.33 | 1,031,493 | +0.31(+0.32%) |
Apr 29, 2015 | 99.39 | 99.52 | 97.49 | 98.02 | 2,426,731 | -2.05(-2.05%) |
Apr 28, 2015 | 99.93 | 100.39 | 99.56 | 100.08 | 962,394 | -0.35(-0.34%) |
Apr 27, 2015 | 100.80 | 101.13 | 100.33 | 100.42 | 1,118,260 | +0.90(+0.91%) |
Apr 24, 2015 | 98.65 | 99.66 | 98.42 | 99.52 | 986,219 | +0.98(+1.00%) |
Apr 23, 2015 | 97.20 | 98.76 | 97.11 | 98.54 | 1,659,998 | +0.25(+0.25%) |
Apr 22, 2015 | 98.48 | 98.57 | 97.54 | 98.29 | 1,087,143 | -0.97(-0.98%) |
Apr 21, 2015 | 98.76 | 99.60 | 98.69 | 99.27 | 709,346 | +0.64(+0.65%) |
Apr 20, 2015 | 99.09 | 99.46 | 98.24 | 98.62 | 1,294,947 | -0.89(-0.90%) |
Apr 17, 2015 | 99.65 | 99.81 | 98.82 | 99.52 | 850,220 | -0.71(-0.71%) |
Apr 16, 2015 | 99.59 | 100.53 | 99.35 | 100.22 | 997,396 | -0.01(-0.01%) |
Apr 15, 2015 | 100.83 | 100.93 | 99.76 | 100.23 | 753,703 | -0.52(-0.51%) |
Apr 14, 2015 | 100.58 | 100.87 | 100.27 | 100.75 | 622,468 | +0.40(+0.40%) |
Apr 13, 2015 | 100.70 | 101.00 | 100.29 | 100.34 | 570,548 | -0.28(-0.28%) |
Apr 10, 2015 | 99.92 | 100.85 | 99.67 | 100.62 | 921,000 | -0.67(-0.66%) |
Apr 09, 2015 | 101.27 | 101.34 | 100.37 | 101.29 | 1,072,089 | +0.31(+0.30%) |
Apr 08, 2015 | 101.64 | 101.88 | 100.45 | 100.99 | 1,571,946 | -0.90(-0.88%) |
Apr 07, 2015 | 102.08 | 102.67 | 101.78 | 101.89 | 879,846 | +0.00(+0.00%) |
Apr 06, 2015 | 101.20 | 102.56 | 100.93 | 101.89 | 750,563 | +0.76(+0.76%) |
Apr 02, 2015 | 100.45 | 101.12 | 101.12 | 101.12 | 1,200,240 | +1.79(+1.80%) |
Apr 01, 2015 | 99.45 | 99.58 | 98.59 | 99.34 | 1,501,137 | +1.27(+1.30%) |
Mar 31, 2015 | 98.33 | 98.89 | 98.03 | 98.07 | 1,011,622 | -1.32(-1.33%) |
Mar 30, 2015 | 99.30 | 99.72 | 99.12 | 99.39 | 940,624 | +0.80(+0.82%) |
Mar 27, 2015 | 97.68 | 98.90 | 97.32 | 98.58 | 1,499,710 | +1.16(+1.19%) |
Mar 26, 2015 | 97.46 | 97.90 | 96.88 | 97.42 | 2,167,771 | -0.60(-0.62%) |
Mar 25, 2015 | 99.55 | 99.67 | 97.88 | 98.03 | 1,850,123 | -0.39(-0.39%) |
Mar 24, 2015 | 99.31 | 99.40 | 98.38 | 98.41 | 764,040 | -0.80(-0.80%) |
Mar 23, 2015 | 99.39 | 99.82 | 98.98 | 99.21 | 1,318,206 | +0.39(+0.39%) |
Mar 20, 2015 | 98.56 | 99.33 | 98.06 | 98.82 | 1,280,027 | +1.13(+1.15%) |
Mar 19, 2015 | 97.25 | 97.93 | 97.25 | 97.70 | 1,452,111 | -1.05(-1.07%) |
Mar 18, 2015 | 97.16 | 99.16 | 96.68 | 98.75 | 1,610,036 | +1.42(+1.45%) |
Mar 17, 2015 | 97.70 | 97.83 | 96.84 | 97.34 | 952,265 | -1.05(-1.07%) |
Mar 16, 2015 | 97.78 | 98.64 | 97.77 | 98.39 | 1,390,373 | +1.29(+1.33%) |
Mar 13, 2015 | 97.35 | 97.70 | 96.55 | 97.10 | 2,142,717 | -1.79(-1.81%) |
Mar 12, 2015 | 98.57 | 98.89 | 97.73 | 98.89 | 1,759,576 | +1.21(+1.24%) |
Mar 11, 2015 | 97.26 | 98.50 | 97.03 | 97.68 | 2,290,250 | +1.40(+1.45%) |
Mar 10, 2015 | 97.25 | 97.29 | 96.06 | 96.28 | 4,109,135 | -3.49(-3.50%) |
Mar 09, 2015 | 100.46 | 100.65 | 99.51 | 99.77 | 1,667,054 | -0.62(-0.62%) |
Mar 06, 2015 | 101.71 | 101.77 | 100.22 | 100.39 | 2,547,295 | -2.33(-2.26%) |
Mar 05, 2015 | 102.60 | 102.88 | 102.20 | 102.72 | 1,114,002 | +1.10(+1.08%) |
Mar 04, 2015 | 101.73 | 101.90 | 101.10 | 101.61 | 2,025,676 | +0.04(+0.04%) |
Mar 03, 2015 | 102.22 | 102.56 | 101.33 | 101.57 | 2,991,592 | -0.40(-0.40%) |