Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 97.00 | 97.32 | 95.42 | 97.00 | 157,426 | -0.18(-0.19%) |
May 28, 2015 | 96.85 | 97.69 | 96.53 | 97.18 | 95,172 | +0.31(+0.32%) |
May 27, 2015 | 95.42 | 97.80 | 95.06 | 96.87 | 171,905 | +1.27(+1.33%) |
May 26, 2015 | 96.68 | 97.22 | 94.91 | 95.60 | 134,642 | -1.31(-1.35%) |
May 22, 2015 | 97.12 | 96.91 | 96.91 | 96.91 | 78,700 | -0.36(-0.37%) |
May 21, 2015 | 97.75 | 98.15 | 96.15 | 97.27 | 94,694 | -0.63(-0.64%) |
May 20, 2015 | 96.75 | 98.82 | 95.88 | 97.90 | 186,841 | +1.09(+1.13%) |
May 19, 2015 | 96.80 | 97.45 | 95.70 | 96.81 | 99,762 | -0.12(-0.12%) |
May 18, 2015 | 95.58 | 97.75 | 95.41 | 96.93 | 74,737 | +1.40(+1.47%) |
May 15, 2015 | 96.63 | 97.00 | 95.47 | 95.53 | 58,873 | -1.03(-1.07%) |
May 14, 2015 | 95.36 | 97.33 | 94.70 | 96.56 | 133,993 | +1.64(+1.73%) |
May 13, 2015 | 94.94 | 95.59 | 93.45 | 94.92 | 134,546 | -0.03(-0.03%) |
May 12, 2015 | 95.70 | 95.70 | 93.92 | 94.95 | 96,225 | -1.13(-1.18%) |
May 11, 2015 | 93.90 | 96.48 | 93.37 | 96.08 | 320,061 | +2.00(+2.13%) |
May 08, 2015 | 95.56 | 95.56 | 94.05 | 94.08 | 153,387 | -0.44(-0.47%) |
May 07, 2015 | 91.61 | 95.67 | 91.44 | 94.52 | 266,894 | +2.85(+3.11%) |
May 06, 2015 | 93.04 | 94.45 | 90.29 | 91.67 | 461,961 | +7.46(+8.86%) |
May 05, 2015 | 85.00 | 85.72 | 84.11 | 84.21 | 125,171 | -1.26(-1.47%) |
May 04, 2015 | 85.21 | 86.20 | 84.92 | 85.47 | 151,277 | +0.50(+0.59%) |
May 01, 2015 | 84.90 | 85.52 | 84.10 | 84.97 | 95,718 | +0.60(+0.71%) |
Apr 30, 2015 | 85.32 | 86.20 | 84.02 | 84.37 | 91,465 | -1.55(-1.80%) |
Apr 29, 2015 | 87.39 | 87.74 | 85.72 | 85.92 | 92,824 | -1.99(-2.26%) |
Apr 28, 2015 | 87.58 | 88.50 | 86.31 | 87.91 | 127,997 | +0.66(+0.76%) |
Apr 27, 2015 | 87.93 | 88.63 | 86.39 | 87.25 | 72,259 | -1.02(-1.15%) |
Apr 24, 2015 | 88.13 | 88.99 | 87.81 | 88.27 | 69,800 | +0.20(+0.22%) |
Apr 23, 2015 | 87.56 | 88.62 | 87.31 | 88.07 | 47,045 | +0.33(+0.38%) |
Apr 22, 2015 | 88.65 | 89.09 | 86.82 | 87.74 | 68,284 | -0.68(-0.77%) |
Apr 21, 2015 | 89.08 | 89.08 | 87.74 | 88.42 | 132,215 | -0.15(-0.17%) |
Apr 20, 2015 | 87.62 | 89.30 | 87.62 | 88.57 | 119,216 | +0.95(+1.08%) |
Apr 17, 2015 | 89.08 | 89.99 | 87.09 | 87.62 | 91,707 | -2.34(-2.60%) |
Apr 16, 2015 | 90.94 | 91.88 | 89.67 | 89.96 | 93,994 | -1.01(-1.11%) |
Apr 15, 2015 | 93.57 | 94.00 | 90.95 | 90.97 | 155,084 | -2.37(-2.54%) |
Apr 14, 2015 | 91.63 | 93.65 | 91.41 | 93.34 | 115,063 | +1.91(+2.09%) |
Apr 13, 2015 | 92.27 | 92.83 | 91.28 | 91.43 | 68,460 | -1.35(-1.46%) |
Apr 10, 2015 | 92.04 | 92.96 | 91.58 | 92.78 | 66,845 | +1.29(+1.41%) |
Apr 09, 2015 | 92.77 | 93.13 | 90.69 | 91.49 | 56,239 | -1.56(-1.68%) |
Apr 08, 2015 | 91.16 | 93.73 | 91.16 | 93.05 | 100,003 | +2.08(+2.29%) |
Apr 07, 2015 | 92.69 | 93.25 | 90.82 | 90.97 | 105,670 | -1.86(-2.00%) |
Apr 06, 2015 | 94.05 | 94.49 | 92.60 | 92.83 | 147,566 | -1.71(-1.81%) |
Apr 02, 2015 | 94.93 | 94.54 | 94.54 | 94.54 | 178,500 | -0.40(-0.42%) |
Apr 01, 2015 | 92.72 | 95.25 | 90.88 | 94.94 | 284,504 | +1.80(+1.93%) |
Mar 31, 2015 | 90.75 | 93.42 | 90.75 | 93.14 | 139,215 | +2.06(+2.26%) |
Mar 30, 2015 | 92.30 | 92.49 | 90.97 | 91.08 | 149,851 | -1.19(-1.29%) |
Mar 27, 2015 | 91.00 | 92.47 | 90.19 | 92.27 | 82,067 | +1.29(+1.42%) |
Mar 26, 2015 | 90.07 | 92.03 | 89.38 | 90.98 | 109,122 | +0.46(+0.51%) |
Mar 25, 2015 | 92.70 | 92.70 | 90.26 | 90.52 | 116,550 | -2.13(-2.30%) |
Mar 24, 2015 | 92.98 | 94.00 | 92.28 | 92.65 | 125,911 | -0.33(-0.35%) |
Mar 23, 2015 | 92.60 | 93.42 | 91.38 | 92.98 | 129,062 | +0.28(+0.30%) |
Mar 20, 2015 | 91.48 | 92.98 | 90.83 | 92.70 | 148,350 | +1.64(+1.80%) |
Mar 19, 2015 | 89.95 | 91.41 | 89.88 | 91.06 | 72,300 | +0.88(+0.98%) |
Mar 18, 2015 | 90.27 | 91.89 | 89.34 | 90.18 | 168,302 | -0.43(-0.47%) |
Mar 17, 2015 | 91.13 | 91.50 | 90.35 | 90.61 | 117,050 | -0.92(-1.01%) |
Mar 16, 2015 | 90.92 | 93.00 | 90.90 | 91.53 | 105,612 | +0.85(+0.94%) |
Mar 13, 2015 | 90.82 | 91.00 | 89.07 | 90.68 | 90,572 | -0.18(-0.20%) |
Mar 12, 2015 | 89.00 | 91.29 | 88.72 | 90.86 | 122,021 | +2.33(+2.63%) |
Mar 11, 2015 | 87.81 | 88.70 | 86.89 | 88.53 | 127,747 | +0.63(+0.72%) |
Mar 10, 2015 | 87.28 | 88.60 | 86.66 | 87.90 | 107,855 | -0.23(-0.26%) |
Mar 09, 2015 | 86.13 | 88.40 | 86.01 | 88.13 | 118,001 | +1.98(+2.30%) |
Mar 06, 2015 | 88.80 | 88.80 | 86.10 | 86.15 | 114,930 | -2.85(-3.20%) |
Mar 05, 2015 | 88.71 | 89.17 | 87.55 | 89.00 | 80,354 | +0.50(+0.56%) |
Mar 04, 2015 | 87.60 | 88.84 | 86.65 | 88.50 | 90,779 | +0.50(+0.57%) |
Mar 03, 2015 | 88.72 | 89.10 | 87.55 | 88.00 | 129,252 | -1.12(-1.26%) |