Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.48 | 99.48 | 97.74 | 97.78 | 1,849,049 | -1.62(-1.63%) |
May 28, 2015 | 99.07 | 99.47 | 98.67 | 99.40 | 801,332 | -0.07(-0.07%) |
May 27, 2015 | 99.04 | 99.89 | 98.55 | 99.47 | 1,247,645 | +0.79(+0.80%) |
May 26, 2015 | 98.90 | 99.39 | 98.15 | 98.68 | 1,392,093 | -0.71(-0.72%) |
May 22, 2015 | 98.41 | 99.39 | 99.39 | 99.39 | 1,909,364 | +0.51(+0.52%) |
May 21, 2015 | 98.34 | 98.94 | 98.25 | 98.88 | 1,292,777 | +0.14(+0.15%) |
May 20, 2015 | 98.04 | 98.88 | 97.63 | 98.74 | 1,205,398 | +0.75(+0.77%) |
May 19, 2015 | 97.84 | 98.37 | 97.49 | 97.98 | 1,409,907 | +0.37(+0.38%) |
May 18, 2015 | 96.25 | 97.68 | 96.02 | 97.62 | 1,136,957 | +1.45(+1.51%) |
May 15, 2015 | 96.56 | 96.89 | 95.64 | 96.17 | 1,648,227 | -0.42(-0.43%) |
May 14, 2015 | 96.02 | 96.64 | 95.38 | 96.58 | 1,432,273 | +1.30(+1.37%) |
May 13, 2015 | 95.67 | 96.11 | 94.86 | 95.28 | 1,347,195 | -0.46(-0.48%) |
May 12, 2015 | 96.16 | 96.54 | 95.37 | 95.74 | 893,782 | -1.04(-1.08%) |
May 11, 2015 | 96.25 | 97.42 | 96.25 | 96.79 | 1,594,234 | +0.29(+0.30%) |
May 08, 2015 | 95.62 | 96.60 | 95.31 | 96.50 | 1,708,957 | +1.91(+2.02%) |
May 07, 2015 | 94.24 | 94.81 | 93.54 | 94.58 | 1,339,314 | +0.51(+0.54%) |
May 06, 2015 | 94.55 | 94.67 | 93.39 | 94.07 | 1,074,106 | -0.30(-0.32%) |
May 05, 2015 | 95.43 | 95.94 | 94.33 | 94.37 | 6,012,115 | -1.07(-1.12%) |
May 04, 2015 | 95.15 | 95.59 | 94.66 | 95.44 | 814,323 | +0.37(+0.39%) |
May 01, 2015 | 93.59 | 95.89 | 93.43 | 95.08 | 1,360,631 | +2.12(+2.28%) |
Apr 30, 2015 | 94.04 | 94.82 | 92.61 | 92.96 | 1,956,125 | -1.59(-1.69%) |
Apr 29, 2015 | 94.44 | 95.07 | 93.94 | 94.55 | 875,125 | -0.17(-0.18%) |
Apr 28, 2015 | 94.27 | 94.79 | 93.69 | 94.73 | 853,579 | +0.14(+0.14%) |
Apr 27, 2015 | 95.16 | 95.27 | 94.34 | 94.59 | 1,360,532 | +0.08(+0.08%) |
Apr 24, 2015 | 93.99 | 94.81 | 93.38 | 94.52 | 847,505 | +0.42(+0.44%) |
Apr 23, 2015 | 93.51 | 94.51 | 93.22 | 94.10 | 768,688 | +0.20(+0.22%) |
Apr 22, 2015 | 93.17 | 94.15 | 92.99 | 93.90 | 1,314,782 | +0.10(+0.10%) |
Apr 21, 2015 | 94.19 | 94.49 | 93.44 | 93.80 | 1,271,661 | -0.29(-0.31%) |
Apr 20, 2015 | 93.44 | 94.11 | 93.30 | 94.09 | 1,074,119 | +1.19(+1.28%) |
Apr 17, 2015 | 93.81 | 93.84 | 92.44 | 92.90 | 2,131,227 | -1.40(-1.49%) |
Apr 16, 2015 | 94.48 | 94.69 | 93.90 | 94.30 | 1,097,301 | -0.83(-0.87%) |
Apr 15, 2015 | 95.58 | 95.67 | 95.06 | 95.13 | 849,935 | -0.10(-0.10%) |
Apr 14, 2015 | 95.09 | 95.43 | 94.13 | 95.23 | 861,852 | -0.04(-0.04%) |
Apr 13, 2015 | 94.93 | 95.63 | 94.74 | 95.27 | 589,360 | +0.36(+0.38%) |
Apr 10, 2015 | 94.96 | 95.34 | 94.61 | 94.91 | 572,863 | -0.16(-0.17%) |
Apr 09, 2015 | 95.07 | 95.58 | 94.29 | 95.08 | 791,269 | -0.21(-0.22%) |
Apr 08, 2015 | 94.23 | 95.37 | 94.02 | 95.29 | 900,682 | +1.28(+1.36%) |
Apr 07, 2015 | 94.52 | 94.67 | 93.99 | 94.01 | 736,071 | -0.49(-0.52%) |
Apr 06, 2015 | 92.90 | 95.10 | 92.57 | 94.51 | 1,148,674 | +1.16(+1.24%) |
Apr 02, 2015 | 92.95 | 93.35 | 93.35 | 93.35 | 905,046 | +0.39(+0.42%) |
Apr 01, 2015 | 92.58 | 93.66 | 92.08 | 92.96 | 1,422,282 | +0.11(+0.11%) |
Mar 31, 2015 | 94.09 | 94.25 | 92.71 | 92.85 | 1,863,241 | -1.91(-2.02%) |
Mar 30, 2015 | 93.29 | 94.91 | 93.10 | 94.77 | 1,131,088 | +2.15(+2.33%) |
Mar 27, 2015 | 92.68 | 93.41 | 92.27 | 92.61 | 1,392,516 | -0.15(-0.17%) |
Mar 26, 2015 | 92.28 | 93.01 | 92.06 | 92.77 | 1,187,878 | +0.08(+0.08%) |
Mar 25, 2015 | 94.90 | 95.15 | 92.68 | 92.69 | 1,014,543 | -2.15(-2.27%) |
Mar 24, 2015 | 95.46 | 95.92 | 94.83 | 94.84 | 728,151 | -0.88(-0.92%) |
Mar 23, 2015 | 96.46 | 96.46 | 95.70 | 95.72 | 900,422 | -0.20(-0.21%) |
Mar 20, 2015 | 95.80 | 96.54 | 95.07 | 95.93 | 2,017,575 | +0.38(+0.39%) |
Mar 19, 2015 | 95.84 | 95.84 | 94.50 | 95.55 | 821,323 | -0.60(-0.62%) |
Mar 18, 2015 | 94.89 | 96.60 | 94.06 | 96.15 | 1,047,313 | +0.99(+1.05%) |
Mar 17, 2015 | 94.93 | 95.38 | 94.01 | 95.15 | 894,322 | -0.24(-0.25%) |
Mar 16, 2015 | 93.13 | 95.49 | 93.13 | 95.40 | 1,148,281 | +1.81(+1.93%) |
Mar 13, 2015 | 94.84 | 94.95 | 93.08 | 93.59 | 956,814 | -1.35(-1.42%) |
Mar 12, 2015 | 93.80 | 94.97 | 93.27 | 94.94 | 1,052,095 | +1.79(+1.92%) |
Mar 11, 2015 | 92.70 | 93.38 | 92.31 | 93.15 | 755,480 | +0.40(+0.43%) |
Mar 10, 2015 | 94.63 | 95.07 | 92.74 | 92.76 | 1,680,874 | -2.81(-2.94%) |
Mar 09, 2015 | 95.42 | 95.79 | 94.73 | 95.57 | 838,609 | +0.14(+0.14%) |
Mar 06, 2015 | 96.66 | 97.57 | 95.23 | 95.43 | 921,117 | -1.39(-1.44%) |
Mar 05, 2015 | 96.30 | 96.89 | 95.97 | 96.83 | 783,519 | +0.58(+0.60%) |
Mar 04, 2015 | 96.42 | 96.53 | 95.75 | 96.25 | 1,148,018 | -0.28(-0.29%) |
Mar 03, 2015 | 96.55 | 97.15 | 96.03 | 96.53 | 1,077,397 | -0.31(-0.32%) |