Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 96.35 | 96.48 | 95.91 | 96.48 | 4,633 | -0.17(-0.18%) |
May 28, 2015 | 97.05 | 97.89 | 96.39 | 96.65 | 17,391 | -0.18(-0.18%) |
May 27, 2015 | 96.83 | 97.10 | 96.48 | 96.83 | 8,223 | +0.18(+0.18%) |
May 26, 2015 | 96.76 | 97.13 | 96.40 | 96.65 | 21,222 | +2.69(+2.86%) |
May 22, 2015 | 94.02 | 93.96 | 93.96 | 93.96 | 5,200 | +0.12(+0.13%) |
May 21, 2015 | 93.80 | 94.26 | 93.60 | 93.84 | 10,637 | +0.68(+0.73%) |
May 20, 2015 | 93.00 | 93.52 | 92.87 | 93.16 | 16,964 | -0.35(-0.37%) |
May 19, 2015 | 92.44 | 93.88 | 92.30 | 93.51 | 13,385 | +2.36(+2.58%) |
May 18, 2015 | 90.51 | 91.30 | 90.40 | 91.15 | 8,869 | +0.12(+0.14%) |
May 15, 2015 | 92.06 | 92.56 | 90.89 | 91.03 | 13,567 | -0.49(-0.54%) |
May 14, 2015 | 91.51 | 91.66 | 90.58 | 91.52 | 18,302 | -0.99(-1.07%) |
May 13, 2015 | 93.95 | 93.95 | 92.00 | 92.51 | 30,112 | -3.60(-3.74%) |
May 12, 2015 | 96.60 | 96.62 | 95.93 | 96.11 | 6,519 | -1.46(-1.50%) |
May 11, 2015 | 96.60 | 98.13 | 96.50 | 97.57 | 9,513 | +0.70(+0.72%) |
May 08, 2015 | 95.88 | 97.59 | 95.88 | 96.87 | 6,575 | -0.95(-0.97%) |
May 07, 2015 | 97.32 | 98.04 | 97.05 | 97.82 | 6,854 | +1.50(+1.55%) |
May 06, 2015 | 96.02 | 96.68 | 95.93 | 96.32 | 11,287 | +0.14(+0.15%) |
May 05, 2015 | 95.51 | 96.18 | 95.20 | 96.18 | 12,380 | -0.71(-0.73%) |
May 04, 2015 | 97.67 | 97.67 | 96.31 | 96.89 | 6,207 | -1.76(-1.78%) |
May 01, 2015 | 99.71 | 100.00 | 98.65 | 98.65 | 14,928 | +0.71(+0.72%) |
Apr 30, 2015 | 97.20 | 98.65 | 97.20 | 97.94 | 37,344 | +3.28(+3.47%) |
Apr 29, 2015 | 93.96 | 94.91 | 93.33 | 94.66 | 11,875 | +1.26(+1.35%) |
Apr 28, 2015 | 94.88 | 94.88 | 92.99 | 93.40 | 16,284 | -1.50(-1.58%) |
Apr 27, 2015 | 97.35 | 97.85 | 94.22 | 94.90 | 32,523 | -3.98(-4.03%) |
Apr 24, 2015 | 97.03 | 99.33 | 97.03 | 98.88 | 20,355 | +2.52(+2.62%) |
Apr 23, 2015 | 97.63 | 97.63 | 95.79 | 96.36 | 10,496 | -1.33(-1.36%) |
Apr 22, 2015 | 95.89 | 97.77 | 94.62 | 97.69 | 21,355 | +2.55(+2.68%) |
Apr 21, 2015 | 95.83 | 95.89 | 95.00 | 95.14 | 5,724 | -1.17(-1.21%) |
Apr 20, 2015 | 96.22 | 96.75 | 95.81 | 96.31 | 20,545 | +1.32(+1.39%) |
Apr 17, 2015 | 95.24 | 95.24 | 94.54 | 94.99 | 5,786 | -0.85(-0.89%) |
Apr 16, 2015 | 94.90 | 96.27 | 94.72 | 95.84 | 7,599 | +0.81(+0.85%) |
Apr 15, 2015 | 96.20 | 96.55 | 94.81 | 95.03 | 12,538 | -1.66(-1.72%) |
Apr 14, 2015 | 96.50 | 96.78 | 96.03 | 96.69 | 17,226 | +1.20(+1.26%) |
Apr 13, 2015 | 95.05 | 95.97 | 95.05 | 95.49 | 14,206 | +1.16(+1.23%) |
Apr 10, 2015 | 94.26 | 94.88 | 93.92 | 94.33 | 14,678 | -2.00(-2.08%) |
Apr 09, 2015 | 96.33 | 96.78 | 96.14 | 96.33 | 9,750 | +1.14(+1.20%) |
Apr 08, 2015 | 94.40 | 95.75 | 94.17 | 95.19 | 18,995 | +1.27(+1.35%) |
Apr 07, 2015 | 93.69 | 94.13 | 93.44 | 93.92 | 5,609 | +0.65(+0.70%) |
Apr 06, 2015 | 92.15 | 93.39 | 91.80 | 93.27 | 26,881 | -2.17(-2.27%) |
Apr 02, 2015 | 95.35 | 95.44 | 95.44 | 95.44 | 11,000 | +0.50(+0.53%) |
Apr 01, 2015 | 96.86 | 96.86 | 94.27 | 94.94 | 37,381 | -3.24(-3.30%) |
Mar 31, 2015 | 98.09 | 98.90 | 97.33 | 98.18 | 18,669 | +0.11(+0.11%) |
Mar 30, 2015 | 98.11 | 98.43 | 97.69 | 98.07 | 23,227 | +2.02(+2.10%) |
Mar 27, 2015 | 95.92 | 96.47 | 95.55 | 96.05 | 13,467 | +0.87(+0.91%) |
Mar 26, 2015 | 94.97 | 95.50 | 94.66 | 95.18 | 31,961 | -1.22(-1.27%) |
Mar 25, 2015 | 96.11 | 96.62 | 95.78 | 96.40 | 41,354 | -0.34(-0.35%) |
Mar 24, 2015 | 97.04 | 97.80 | 96.67 | 96.74 | 16,222 | -0.61(-0.63%) |
Mar 23, 2015 | 98.23 | 98.45 | 97.15 | 97.35 | 19,388 | -1.20(-1.22%) |
Mar 20, 2015 | 100.38 | 100.38 | 97.80 | 98.55 | 57,429 | -2.23(-2.21%) |
Mar 19, 2015 | 101.58 | 102.02 | 100.23 | 100.78 | 47,223 | +0.03(+0.03%) |
Mar 18, 2015 | 104.41 | 104.98 | 99.62 | 100.75 | 78,305 | -3.89(-3.72%) |
Mar 17, 2015 | 105.34 | 105.58 | 102.89 | 104.64 | 19,276 | +0.78(+0.75%) |
Mar 16, 2015 | 103.40 | 104.48 | 103.01 | 103.86 | 35,268 | +0.25(+0.24%) |
Mar 13, 2015 | 103.03 | 104.11 | 102.86 | 103.61 | 15,036 | -0.17(-0.17%) |
Mar 12, 2015 | 103.00 | 104.55 | 102.92 | 103.78 | 30,462 | +0.02(+0.02%) |
Mar 11, 2015 | 103.00 | 104.80 | 102.95 | 103.76 | 28,390 | +1.18(+1.15%) |
Mar 10, 2015 | 101.32 | 102.85 | 101.00 | 102.58 | 37,133 | +0.94(+0.92%) |
Mar 09, 2015 | 100.73 | 101.68 | 100.58 | 101.64 | 33,941 | -0.11(-0.11%) |
Mar 06, 2015 | 99.53 | 102.04 | 99.46 | 101.75 | 88,796 | +5.26(+5.45%) |
Mar 05, 2015 | 95.86 | 96.70 | 94.92 | 96.49 | 12,040 | +0.25(+0.26%) |
Mar 04, 2015 | 95.52 | 96.49 | 95.51 | 96.24 | 9,524 | +0.40(+0.42%) |
Mar 03, 2015 | 94.75 | 95.64 | 94.16 | 95.84 | 13,366 | +0.47(+0.49%) |