Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 101.60 | 101.63 | 100.75 | 100.84 | 138,883 | -0.78(-0.76%) |
May 28, 2015 | 101.87 | 101.98 | 101.34 | 101.62 | 74,225 | -0.35(-0.34%) |
May 27, 2015 | 101.30 | 102.04 | 101.05 | 101.96 | 126,394 | +0.86(+0.85%) |
May 26, 2015 | 101.89 | 101.89 | 100.82 | 101.10 | 158,931 | -1.00(-0.98%) |
May 22, 2015 | 102.13 | 102.10 | 102.10 | 102.10 | 133,429 | -0.16(-0.16%) |
May 21, 2015 | 101.95 | 102.37 | 101.87 | 102.26 | 120,264 | +0.29(+0.28%) |
May 20, 2015 | 102.10 | 102.34 | 101.66 | 101.97 | 155,885 | -0.02(-0.02%) |
May 19, 2015 | 102.25 | 102.34 | 101.78 | 101.99 | 114,717 | -0.18(-0.17%) |
May 18, 2015 | 101.48 | 102.30 | 101.43 | 102.17 | 124,106 | +0.50(+0.49%) |
May 15, 2015 | 101.57 | 101.67 | 101.22 | 101.67 | 123,437 | +0.22(+0.21%) |
May 14, 2015 | 101.12 | 101.47 | 100.72 | 101.46 | 102,303 | +0.84(+0.84%) |
May 13, 2015 | 101.08 | 101.23 | 100.46 | 100.62 | 108,298 | -0.15(-0.15%) |
May 12, 2015 | 100.63 | 101.06 | 100.00 | 100.77 | 112,479 | -0.11(-0.11%) |
May 11, 2015 | 101.08 | 101.40 | 100.82 | 100.88 | 470,052 | -0.32(-0.31%) |
May 08, 2015 | 100.99 | 101.53 | 100.99 | 101.20 | 91,916 | +0.95(+0.95%) |
May 07, 2015 | 99.81 | 100.45 | 99.68 | 100.24 | 122,325 | +0.39(+0.39%) |
May 06, 2015 | 100.29 | 100.45 | 99.40 | 99.85 | 138,662 | -0.01(-0.01%) |
May 05, 2015 | 101.27 | 101.33 | 99.73 | 99.86 | 216,148 | -1.49(-1.47%) |
May 04, 2015 | 101.40 | 101.75 | 101.21 | 101.34 | 239,467 | +0.22(+0.22%) |
May 01, 2015 | 100.35 | 101.16 | 100.35 | 101.12 | 176,170 | +1.25(+1.25%) |
Apr 30, 2015 | 100.61 | 100.77 | 99.43 | 99.87 | 223,250 | -1.01(-1.00%) |
Apr 29, 2015 | 100.65 | 101.13 | 100.34 | 100.88 | 202,276 | -0.33(-0.32%) |
Apr 28, 2015 | 101.39 | 101.42 | 100.38 | 101.20 | 163,828 | -0.25(-0.25%) |
Apr 27, 2015 | 102.35 | 102.61 | 101.32 | 101.46 | 146,919 | -0.64(-0.62%) |
Apr 24, 2015 | 102.87 | 102.87 | 101.95 | 102.09 | 257,248 | -0.52(-0.51%) |
Apr 23, 2015 | 101.92 | 102.91 | 101.92 | 102.62 | 141,603 | +0.45(+0.44%) |
Apr 22, 2015 | 101.92 | 102.17 | 101.37 | 102.17 | 123,784 | +0.37(+0.37%) |
Apr 21, 2015 | 101.87 | 101.98 | 101.66 | 101.79 | 235,880 | +0.28(+0.28%) |
Apr 20, 2015 | 101.26 | 101.60 | 101.07 | 101.51 | 107,577 | +0.89(+0.88%) |
Apr 17, 2015 | 101.37 | 101.37 | 100.26 | 100.63 | 415,105 | -1.34(-1.31%) |
Apr 16, 2015 | 101.98 | 102.21 | 101.68 | 101.96 | 383,320 | -0.11(-0.11%) |
Apr 15, 2015 | 101.98 | 102.30 | 101.88 | 102.07 | 228,392 | +0.47(+0.46%) |
Apr 14, 2015 | 101.76 | 101.87 | 101.09 | 101.61 | 155,998 | -0.10(-0.10%) |
Apr 13, 2015 | 102.17 | 102.44 | 101.67 | 101.71 | 191,371 | -0.41(-0.40%) |
Apr 10, 2015 | 102.17 | 102.25 | 101.89 | 102.12 | 159,792 | +0.18(+0.17%) |
Apr 09, 2015 | 101.69 | 102.02 | 101.21 | 101.94 | 442,412 | +0.29(+0.28%) |
Apr 08, 2015 | 101.14 | 101.72 | 100.99 | 101.65 | 170,427 | +0.75(+0.74%) |
Apr 07, 2015 | 101.31 | 101.68 | 100.89 | 100.91 | 225,590 | -0.34(-0.33%) |
Apr 06, 2015 | 100.68 | 101.55 | 100.15 | 101.24 | 481,278 | +0.56(+0.56%) |
Apr 02, 2015 | 100.06 | 100.68 | 100.68 | 100.68 | 288,794 | +0.67(+0.67%) |
Apr 01, 2015 | 100.64 | 100.64 | 99.52 | 100.01 | 530,632 | -0.94(-0.94%) |
Mar 31, 2015 | 101.02 | 102.21 | 100.62 | 100.95 | 146,756 | -0.43(-0.42%) |
Mar 30, 2015 | 100.87 | 101.42 | 100.82 | 101.38 | 217,726 | +1.34(+1.34%) |
Mar 27, 2015 | 99.31 | 100.19 | 99.30 | 100.05 | 155,590 | +0.82(+0.83%) |
Mar 26, 2015 | 98.92 | 99.63 | 98.45 | 99.22 | 181,685 | -0.06(-0.06%) |
Mar 25, 2015 | 101.19 | 101.27 | 99.27 | 99.28 | 270,375 | -1.79(-1.77%) |
Mar 24, 2015 | 101.40 | 101.67 | 101.05 | 101.07 | 116,930 | -0.41(-0.41%) |
Mar 23, 2015 | 101.81 | 101.98 | 101.44 | 101.48 | 433,781 | -0.37(-0.37%) |
Mar 20, 2015 | 101.79 | 101.97 | 101.44 | 101.85 | 211,637 | +0.72(+0.71%) |
Mar 19, 2015 | 100.92 | 101.23 | 100.81 | 101.13 | 149,294 | +0.04(+0.04%) |
Mar 18, 2015 | 99.87 | 101.48 | 99.44 | 101.09 | 215,288 | +0.95(+0.95%) |
Mar 17, 2015 | 99.94 | 100.26 | 99.63 | 100.14 | 211,812 | -0.14(-0.14%) |
Mar 16, 2015 | 99.29 | 100.28 | 99.29 | 100.28 | 120,898 | +1.36(+1.38%) |
Mar 13, 2015 | 99.08 | 99.30 | 98.25 | 98.92 | 111,712 | -0.37(-0.38%) |
Mar 12, 2015 | 98.48 | 99.38 | 98.46 | 99.29 | 126,248 | +1.21(+1.23%) |
Mar 11, 2015 | 97.82 | 98.28 | 97.71 | 98.09 | 109,518 | +0.35(+0.35%) |
Mar 10, 2015 | 98.09 | 98.29 | 97.72 | 97.74 | 160,289 | -1.24(-1.26%) |
Mar 09, 2015 | 98.90 | 99.12 | 98.62 | 98.98 | 141,838 | +0.42(+0.43%) |
Mar 06, 2015 | 99.55 | 99.70 | 98.40 | 98.56 | 188,107 | -1.52(-1.52%) |
Mar 05, 2015 | 99.79 | 100.25 | 99.79 | 100.09 | 87,076 | +0.58(+0.58%) |
Mar 04, 2015 | 99.76 | 100.15 | 99.09 | 99.51 | 200,307 | -0.64(-0.64%) |
Mar 03, 2015 | 100.40 | 100.40 | 99.90 | 100.15 | 977,656 | -0.50(-0.50%) |