Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.16 | 99.20 | 98.70 | 98.70 | 171,819 | -0.24(-0.24%) |
May 28, 2015 | 99.07 | 99.07 | 98.89 | 98.94 | 27,054 | -0.13(-0.14%) |
May 27, 2015 | 99.02 | 99.07 | 98.70 | 99.07 | 42,690 | +0.05(+0.05%) |
May 26, 2015 | 98.65 | 99.08 | 98.65 | 99.02 | 133,821 | +0.34(+0.34%) |
May 22, 2015 | 98.78 | 98.68 | 98.68 | 98.68 | 15,114 | -0.12(-0.13%) |
May 21, 2015 | 98.54 | 98.84 | 98.54 | 98.80 | 27,772 | +0.35(+0.35%) |
May 20, 2015 | 98.57 | 98.65 | 98.36 | 98.46 | 55,053 | +0.11(+0.11%) |
May 19, 2015 | 98.48 | 98.83 | 98.35 | 98.35 | 102,649 | -0.50(-0.51%) |
May 18, 2015 | 99.20 | 99.20 | 98.74 | 98.85 | 22,978 | -0.46(-0.46%) |
May 15, 2015 | 98.96 | 99.33 | 98.87 | 99.30 | 23,944 | +0.60(+0.61%) |
May 14, 2015 | 98.46 | 98.83 | 98.46 | 98.71 | 27,099 | +0.24(+0.24%) |
May 13, 2015 | 98.72 | 98.77 | 98.39 | 98.46 | 146,561 | +0.07(+0.07%) |
May 12, 2015 | 98.37 | 98.63 | 98.10 | 98.39 | 28,095 | -0.17(-0.17%) |
May 11, 2015 | 99.10 | 99.10 | 98.47 | 98.56 | 29,775 | -0.81(-0.82%) |
May 08, 2015 | 99.40 | 99.54 | 99.30 | 99.38 | 22,236 | +0.38(+0.38%) |
May 07, 2015 | 98.71 | 99.04 | 98.71 | 99.00 | 114,678 | +0.33(+0.33%) |
May 06, 2015 | 98.77 | 98.96 | 98.49 | 98.67 | 27,263 | -0.29(-0.29%) |
May 05, 2015 | 99.28 | 99.28 | 98.82 | 98.96 | 35,282 | -0.22(-0.22%) |
May 04, 2015 | 99.45 | 99.45 | 99.13 | 99.17 | 34,990 | -0.23(-0.23%) |
May 01, 2015 | 99.66 | 99.67 | 99.24 | 99.40 | 69,080 | -0.46(-0.46%) |
Apr 30, 2015 | 99.57 | 99.86 | 99.37 | 99.86 | 29,921 | +0.05(+0.05%) |
Apr 29, 2015 | 100.14 | 100.14 | 99.58 | 99.81 | 44,325 | -0.49(-0.49%) |
Apr 28, 2015 | 100.57 | 100.69 | 100.25 | 100.30 | 35,565 | -0.54(-0.54%) |
Apr 27, 2015 | 100.73 | 100.94 | 100.66 | 100.84 | 111,635 | -0.06(-0.06%) |
Apr 24, 2015 | 100.78 | 100.90 | 100.69 | 100.90 | 22,899 | +0.31(+0.31%) |
Apr 23, 2015 | 100.41 | 100.80 | 100.24 | 100.59 | 39,666 | +0.22(+0.22%) |
Apr 22, 2015 | 100.95 | 100.95 | 100.32 | 100.37 | 26,250 | -0.42(-0.42%) |
Apr 21, 2015 | 100.85 | 100.97 | 100.73 | 100.78 | 99,317 | -0.10(-0.10%) |
Apr 20, 2015 | 101.08 | 101.11 | 100.71 | 100.88 | 24,718 | -0.12(-0.12%) |
Apr 17, 2015 | 100.90 | 101.14 | 100.70 | 101.01 | 102,937 | +0.06(+0.06%) |
Apr 16, 2015 | 101.13 | 101.13 | 100.76 | 100.95 | 73,552 | -0.12(-0.11%) |
Apr 15, 2015 | 101.07 | 101.22 | 100.95 | 101.06 | 193,505 | +0.09(+0.09%) |
Apr 14, 2015 | 101.11 | 101.23 | 100.91 | 100.97 | 36,212 | +0.18(+0.18%) |
Apr 13, 2015 | 100.77 | 100.92 | 100.66 | 100.79 | 120,984 | +0.03(+0.03%) |
Apr 10, 2015 | 100.87 | 100.99 | 100.69 | 100.77 | 25,609 | +0.03(+0.03%) |
Apr 09, 2015 | 100.98 | 100.98 | 100.58 | 100.73 | 63,286 | -0.11(-0.11%) |
Apr 08, 2015 | 100.92 | 100.92 | 100.62 | 100.84 | 884,417 | -0.14(-0.14%) |
Apr 07, 2015 | 100.81 | 100.99 | 100.61 | 100.98 | 35,572 | +0.16(+0.16%) |
Apr 06, 2015 | 101.02 | 101.21 | 100.63 | 100.82 | 138,420 | +0.06(+0.06%) |
Apr 02, 2015 | 101.12 | 100.76 | 100.76 | 100.76 | 19,419 | -0.25(-0.25%) |
Apr 01, 2015 | 100.96 | 101.21 | 100.82 | 101.01 | 150,614 | +0.25(+0.25%) |
Mar 31, 2015 | 100.52 | 100.76 | 100.40 | 100.76 | 328,043 | +0.32(+0.32%) |
Mar 30, 2015 | 100.56 | 100.56 | 100.30 | 100.44 | 47,873 | +0.20(+0.20%) |
Mar 27, 2015 | 100.23 | 100.39 | 100.11 | 100.23 | 21,245 | +0.33(+0.33%) |
Mar 26, 2015 | 100.39 | 100.39 | 99.89 | 99.91 | 53,004 | -0.61(-0.61%) |
Mar 25, 2015 | 100.87 | 100.87 | 100.41 | 100.52 | 32,370 | -0.21(-0.21%) |
Mar 24, 2015 | 100.64 | 100.76 | 100.31 | 100.73 | 52,641 | +0.37(+0.37%) |
Mar 23, 2015 | 100.44 | 100.44 | 100.18 | 100.36 | 90,928 | +0.08(+0.08%) |
Mar 20, 2015 | 100.46 | 100.46 | 100.09 | 100.28 | 156,709 | +0.30(+0.30%) |
Mar 19, 2015 | 100.38 | 100.38 | 99.94 | 99.98 | 110,453 | -0.52(-0.51%) |
Mar 18, 2015 | 99.74 | 100.54 | 99.48 | 100.49 | 69,262 | +1.04(+1.05%) |
Mar 17, 2015 | 99.61 | 99.61 | 99.37 | 99.45 | 127,557 | -0.02(-0.02%) |
Mar 16, 2015 | 99.62 | 99.66 | 99.36 | 99.47 | 18,307 | +0.13(+0.13%) |
Mar 13, 2015 | 99.32 | 99.56 | 99.21 | 99.34 | 25,349 | -0.25(-0.25%) |
Mar 12, 2015 | 99.93 | 99.93 | 99.40 | 99.59 | 62,773 | -0.12(-0.12%) |
Mar 11, 2015 | 99.23 | 99.73 | 99.23 | 99.70 | 25,726 | +0.42(+0.42%) |
Mar 10, 2015 | 99.38 | 99.54 | 99.16 | 99.28 | 33,923 | +0.14(+0.14%) |
Mar 09, 2015 | 99.25 | 99.25 | 99.02 | 99.14 | 214,263 | +0.19(+0.19%) |
Mar 06, 2015 | 99.28 | 99.28 | 98.77 | 98.96 | 160,635 | -0.66(-0.66%) |
Mar 05, 2015 | 99.83 | 99.84 | 99.54 | 99.61 | 140,508 | -0.14(-0.14%) |
Mar 04, 2015 | 99.86 | 99.60 | 99.57 | 99.75 | 73,607 | +0.15(+0.15%) |
Mar 03, 2015 | 99.88 | 100.00 | 99.42 | 99.60 | 1,025,842 | -0.25(-0.25%) |