Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 93.87 | 94.24 | 92.55 | 92.78 | 2,055,705 | -1.08(-1.16%) |
May 28, 2015 | 93.94 | 94.52 | 93.25 | 93.87 | 925,091 | -0.22(-0.24%) |
May 27, 2015 | 93.69 | 94.24 | 93.69 | 94.09 | 850,386 | +0.45(+0.48%) |
May 26, 2015 | 94.49 | 94.69 | 93.50 | 93.64 | 901,592 | -1.17(-1.23%) |
May 22, 2015 | 94.42 | 94.81 | 94.81 | 94.81 | 589,739 | +0.45(+0.48%) |
May 21, 2015 | 95.12 | 95.49 | 94.00 | 94.36 | 1,030,272 | -0.76(-0.80%) |
May 20, 2015 | 95.32 | 95.98 | 95.01 | 95.12 | 609,396 | -0.06(-0.06%) |
May 19, 2015 | 95.25 | 96.37 | 94.96 | 95.18 | 752,631 | -0.66(-0.69%) |
May 18, 2015 | 95.71 | 96.28 | 95.06 | 95.83 | 751,301 | -0.28(-0.29%) |
May 15, 2015 | 95.54 | 96.68 | 95.31 | 96.11 | 1,263,274 | +0.96(+1.00%) |
May 14, 2015 | 93.78 | 95.20 | 93.78 | 95.16 | 840,183 | +1.93(+2.07%) |
May 13, 2015 | 94.04 | 95.00 | 92.96 | 93.22 | 1,004,838 | -0.51(-0.55%) |
May 12, 2015 | 92.82 | 94.19 | 92.00 | 93.74 | 731,788 | +0.38(+0.41%) |
May 11, 2015 | 94.74 | 95.34 | 93.04 | 93.36 | 1,174,315 | -1.78(-1.87%) |
May 08, 2015 | 95.07 | 96.47 | 94.98 | 95.14 | 1,000,600 | +1.31(+1.39%) |
May 07, 2015 | 92.27 | 94.22 | 91.87 | 93.83 | 1,021,312 | +2.03(+2.22%) |
May 06, 2015 | 92.94 | 92.95 | 91.60 | 91.80 | 1,659,114 | -0.71(-0.77%) |
May 05, 2015 | 94.34 | 94.94 | 92.30 | 92.51 | 1,726,447 | -2.35(-2.48%) |
May 04, 2015 | 95.26 | 96.03 | 94.62 | 94.86 | 754,092 | +0.00(+0.00%) |
May 01, 2015 | 94.83 | 95.65 | 94.59 | 94.86 | 1,021,471 | +0.46(+0.48%) |
Apr 30, 2015 | 95.72 | 96.30 | 93.81 | 94.41 | 1,255,158 | -1.83(-1.91%) |
Apr 29, 2015 | 98.00 | 98.61 | 96.13 | 96.24 | 1,310,921 | -2.48(-2.51%) |
Apr 28, 2015 | 98.25 | 99.10 | 97.59 | 98.72 | 775,316 | +0.39(+0.40%) |
Apr 27, 2015 | 98.45 | 99.60 | 98.04 | 98.33 | 1,151,360 | -0.05(-0.05%) |
Apr 24, 2015 | 98.16 | 99.30 | 97.71 | 98.38 | 733,614 | +0.60(+0.61%) |
Apr 23, 2015 | 97.25 | 98.04 | 97.06 | 97.78 | 770,195 | +0.37(+0.38%) |
Apr 22, 2015 | 97.80 | 98.21 | 97.07 | 97.40 | 1,084,964 | -0.19(-0.19%) |
Apr 21, 2015 | 97.39 | 98.26 | 97.08 | 97.59 | 832,998 | +0.27(+0.28%) |
Apr 20, 2015 | 97.80 | 98.03 | 97.18 | 97.32 | 618,532 | -0.15(-0.15%) |
Apr 17, 2015 | 97.82 | 98.33 | 96.77 | 97.47 | 707,559 | -0.77(-0.78%) |
Apr 16, 2015 | 97.37 | 98.44 | 96.83 | 98.24 | 837,609 | +0.85(+0.87%) |
Apr 15, 2015 | 98.31 | 98.54 | 97.28 | 97.39 | 986,418 | -0.83(-0.84%) |
Apr 14, 2015 | 97.93 | 98.76 | 97.86 | 98.22 | 631,343 | +0.41(+0.42%) |
Apr 13, 2015 | 98.19 | 98.49 | 97.80 | 97.80 | 665,508 | -0.36(-0.37%) |
Apr 10, 2015 | 98.18 | 99.27 | 97.75 | 98.17 | 596,858 | +0.16(+0.17%) |
Apr 09, 2015 | 99.45 | 99.46 | 97.69 | 98.00 | 1,175,614 | -1.68(-1.69%) |
Apr 08, 2015 | 99.75 | 100.34 | 99.45 | 99.69 | 654,293 | +0.14(+0.14%) |
Apr 07, 2015 | 101.31 | 101.37 | 99.55 | 99.55 | 1,137,029 | -1.90(-1.87%) |
Apr 06, 2015 | 100.78 | 102.10 | 100.61 | 101.44 | 621,545 | +0.88(+0.88%) |
Apr 02, 2015 | 99.53 | 100.56 | 100.56 | 100.56 | 794,634 | +0.87(+0.87%) |
Apr 01, 2015 | 100.24 | 100.78 | 99.08 | 99.69 | 1,201,109 | -0.55(-0.55%) |
Mar 31, 2015 | 101.24 | 101.49 | 100.02 | 100.24 | 1,322,566 | -1.26(-1.24%) |
Mar 30, 2015 | 100.24 | 101.52 | 99.89 | 101.50 | 946,760 | +1.74(+1.74%) |
Mar 27, 2015 | 99.94 | 100.71 | 99.25 | 99.76 | 1,386,222 | +0.04(+0.04%) |
Mar 26, 2015 | 99.81 | 100.53 | 99.47 | 99.72 | 867,047 | -0.53(-0.53%) |
Mar 25, 2015 | 102.27 | 102.77 | 100.03 | 100.26 | 1,347,523 | -2.00(-1.96%) |
Mar 24, 2015 | 102.50 | 103.11 | 101.88 | 102.26 | 871,707 | -0.54(-0.53%) |
Mar 23, 2015 | 102.56 | 103.62 | 102.10 | 102.80 | 1,092,252 | +0.01(+0.01%) |
Mar 20, 2015 | 100.16 | 102.95 | 100.14 | 102.79 | 1,488,408 | +2.54(+2.54%) |
Mar 19, 2015 | 100.14 | 100.78 | 99.62 | 100.25 | 973,136 | +0.01(+0.01%) |
Mar 18, 2015 | 97.42 | 100.66 | 97.36 | 100.23 | 1,276,590 | +2.57(+2.63%) |
Mar 17, 2015 | 97.07 | 97.91 | 96.88 | 97.66 | 793,759 | +0.18(+0.19%) |
Mar 16, 2015 | 97.20 | 98.52 | 97.02 | 97.48 | 1,469,989 | +0.90(+0.93%) |
Mar 13, 2015 | 97.10 | 97.89 | 96.30 | 96.58 | 1,473,324 | -0.97(-0.99%) |
Mar 12, 2015 | 96.23 | 97.76 | 96.17 | 97.54 | 1,181,751 | +1.96(+2.05%) |
Mar 11, 2015 | 95.95 | 96.24 | 95.37 | 95.58 | 946,719 | -0.12(-0.13%) |
Mar 10, 2015 | 95.75 | 96.40 | 95.55 | 95.70 | 1,095,275 | -0.14(-0.14%) |
Mar 09, 2015 | 95.36 | 96.06 | 95.07 | 95.84 | 1,028,833 | +0.80(+0.84%) |
Mar 06, 2015 | 96.41 | 97.44 | 94.92 | 95.04 | 1,663,200 | -3.70(-3.75%) |
Mar 05, 2015 | 97.94 | 99.40 | 97.94 | 98.74 | 1,140,643 | +1.23(+1.26%) |
Mar 04, 2015 | 98.44 | 98.48 | 97.27 | 97.51 | 1,115,691 | -1.03(-1.05%) |
Mar 03, 2015 | 98.50 | 98.96 | 97.98 | 98.54 | 826,357 | -0.01(-0.01%) |