Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 95.75 | 96.41 | 94.31 | 94.94 | 244,859 | -0.99(-1.03%) |
May 28, 2015 | 95.47 | 96.16 | 95.06 | 95.93 | 172,102 | +0.17(+0.18%) |
May 27, 2015 | 94.74 | 95.88 | 94.34 | 95.75 | 203,215 | +1.00(+1.06%) |
May 26, 2015 | 95.45 | 95.45 | 94.19 | 94.75 | 221,552 | -0.84(-0.88%) |
May 22, 2015 | 96.28 | 95.60 | 95.60 | 95.60 | 177,459 | -0.54(-0.56%) |
May 21, 2015 | 96.36 | 96.89 | 95.85 | 96.13 | 147,209 | -0.38(-0.39%) |
May 20, 2015 | 96.28 | 97.13 | 95.57 | 96.51 | 197,595 | +0.12(+0.13%) |
May 19, 2015 | 95.76 | 96.66 | 95.17 | 96.39 | 198,906 | +0.69(+0.72%) |
May 18, 2015 | 94.68 | 95.88 | 94.44 | 95.70 | 201,164 | +0.47(+0.49%) |
May 15, 2015 | 95.76 | 96.13 | 94.51 | 95.23 | 167,220 | -0.37(-0.39%) |
May 14, 2015 | 94.13 | 96.16 | 93.76 | 95.60 | 202,229 | +1.84(+1.96%) |
May 13, 2015 | 93.74 | 94.31 | 93.11 | 93.76 | 213,163 | +0.11(+0.11%) |
May 12, 2015 | 93.11 | 94.07 | 92.41 | 93.66 | 195,598 | -0.03(-0.03%) |
May 11, 2015 | 93.79 | 94.86 | 93.45 | 93.69 | 139,702 | -0.30(-0.32%) |
May 08, 2015 | 93.60 | 94.65 | 92.77 | 93.99 | 281,826 | +1.33(+1.43%) |
May 07, 2015 | 91.11 | 93.12 | 90.77 | 92.66 | 259,287 | +1.37(+1.50%) |
May 06, 2015 | 91.18 | 91.44 | 90.42 | 91.29 | 298,026 | +0.20(+0.22%) |
May 05, 2015 | 91.87 | 92.51 | 90.59 | 91.10 | 247,653 | -1.06(-1.15%) |
May 04, 2015 | 91.52 | 92.30 | 91.26 | 92.16 | 227,338 | +0.72(+0.79%) |
May 01, 2015 | 91.02 | 91.94 | 90.60 | 91.43 | 277,424 | +0.74(+0.81%) |
Apr 30, 2015 | 91.87 | 92.69 | 90.48 | 90.70 | 369,957 | -1.81(-1.96%) |
Apr 29, 2015 | 92.60 | 93.48 | 91.94 | 92.51 | 273,039 | -0.93(-0.99%) |
Apr 28, 2015 | 93.12 | 93.92 | 92.31 | 93.43 | 272,692 | +0.38(+0.41%) |
Apr 27, 2015 | 93.94 | 94.88 | 92.55 | 93.05 | 194,782 | -0.57(-0.61%) |
Apr 24, 2015 | 94.10 | 94.22 | 92.78 | 93.62 | 148,430 | -0.15(-0.16%) |
Apr 23, 2015 | 93.33 | 94.10 | 92.60 | 93.77 | 295,051 | +0.44(+0.48%) |
Apr 22, 2015 | 93.03 | 93.61 | 91.77 | 93.33 | 345,750 | +0.26(+0.28%) |
Apr 21, 2015 | 92.97 | 93.62 | 92.29 | 93.07 | 291,210 | +0.37(+0.40%) |
Apr 20, 2015 | 91.13 | 92.78 | 91.07 | 92.70 | 367,516 | +2.12(+2.34%) |
Apr 17, 2015 | 91.45 | 91.52 | 90.17 | 90.58 | 488,935 | -1.33(-1.45%) |
Apr 16, 2015 | 93.58 | 94.16 | 91.55 | 91.92 | 791,665 | -2.08(-2.21%) |
Apr 15, 2015 | 97.87 | 98.85 | 92.83 | 94.00 | 1,051,168 | -0.63(-0.66%) |
Apr 14, 2015 | 94.24 | 94.82 | 93.03 | 94.62 | 339,103 | +0.47(+0.50%) |
Apr 13, 2015 | 93.99 | 94.77 | 93.42 | 94.16 | 210,072 | +0.47(+0.50%) |
Apr 10, 2015 | 93.21 | 93.98 | 92.27 | 93.69 | 145,832 | +0.91(+0.98%) |
Apr 09, 2015 | 93.14 | 93.14 | 91.79 | 92.78 | 158,916 | -0.24(-0.26%) |
Apr 08, 2015 | 93.45 | 93.45 | 92.47 | 93.02 | 146,016 | -0.05(-0.06%) |
Apr 07, 2015 | 94.22 | 94.32 | 92.95 | 93.07 | 197,318 | -1.21(-1.28%) |
Apr 06, 2015 | 93.63 | 94.87 | 93.63 | 94.28 | 229,631 | +0.39(+0.42%) |
Apr 02, 2015 | 93.31 | 93.89 | 93.89 | 93.89 | 201,400 | +0.40(+0.43%) |
Apr 01, 2015 | 93.83 | 94.73 | 92.93 | 93.49 | 254,586 | -0.75(-0.80%) |
Mar 31, 2015 | 93.64 | 94.45 | 93.01 | 94.24 | 238,500 | +0.46(+0.49%) |
Mar 30, 2015 | 93.52 | 94.44 | 92.82 | 93.79 | 204,670 | +0.96(+1.03%) |
Mar 27, 2015 | 91.68 | 93.25 | 91.33 | 92.83 | 242,871 | +0.99(+1.08%) |
Mar 26, 2015 | 91.72 | 92.25 | 90.89 | 91.84 | 167,913 | +0.10(+0.11%) |
Mar 25, 2015 | 93.23 | 93.59 | 91.66 | 91.74 | 275,995 | -1.22(-1.31%) |
Mar 24, 2015 | 92.82 | 93.77 | 91.99 | 92.96 | 179,228 | +0.40(+0.44%) |
Mar 23, 2015 | 92.77 | 93.29 | 92.22 | 92.56 | 373,097 | -0.17(-0.19%) |
Mar 20, 2015 | 92.01 | 93.24 | 91.65 | 92.73 | 404,413 | +0.79(+0.86%) |
Mar 19, 2015 | 91.44 | 92.11 | 91.15 | 91.93 | 235,649 | +0.06(+0.07%) |
Mar 18, 2015 | 90.55 | 92.14 | 90.03 | 91.87 | 236,210 | +0.98(+1.08%) |
Mar 17, 2015 | 90.35 | 91.25 | 90.12 | 90.89 | 202,301 | +0.28(+0.31%) |
Mar 16, 2015 | 90.79 | 91.52 | 90.17 | 90.61 | 319,895 | +0.34(+0.38%) |
Mar 13, 2015 | 90.79 | 90.79 | 89.08 | 90.26 | 149,792 | -0.56(-0.62%) |
Mar 12, 2015 | 89.50 | 91.21 | 89.39 | 90.82 | 282,075 | +1.80(+2.02%) |
Mar 11, 2015 | 87.92 | 89.07 | 87.28 | 89.03 | 231,098 | +1.27(+1.45%) |
Mar 10, 2015 | 86.60 | 88.40 | 86.47 | 87.75 | 250,699 | +0.52(+0.59%) |
Mar 09, 2015 | 87.50 | 88.04 | 86.77 | 87.23 | 207,486 | -0.11(-0.13%) |
Mar 06, 2015 | 88.11 | 88.76 | 87.21 | 87.35 | 274,113 | -1.48(-1.67%) |
Mar 05, 2015 | 88.61 | 89.15 | 87.29 | 88.83 | 181,289 | +0.19(+0.21%) |
Mar 04, 2015 | 88.28 | 88.73 | 87.55 | 88.64 | 140,227 | -0.14(-0.16%) |
Mar 03, 2015 | 89.03 | 89.36 | 88.23 | 88.79 | 212,817 | -0.82(-0.92%) |