Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.82 | 104.38 | 102.19 | 102.93 | 592,015 | -1.38(-1.32%) |
May 28, 2015 | 104.20 | 104.61 | 103.11 | 104.30 | 641,632 | +1.16(+1.13%) |
May 27, 2015 | 100.46 | 103.49 | 100.38 | 103.14 | 642,096 | +3.26(+3.27%) |
May 26, 2015 | 101.17 | 101.30 | 99.35 | 99.88 | 590,724 | -1.84(-1.81%) |
May 22, 2015 | 101.73 | 101.72 | 101.72 | 101.72 | 276,254 | -0.50(-0.49%) |
May 21, 2015 | 102.04 | 102.49 | 101.80 | 102.22 | 399,888 | -0.10(-0.10%) |
May 20, 2015 | 102.15 | 102.91 | 101.87 | 102.32 | 580,769 | +0.38(+0.38%) |
May 19, 2015 | 101.71 | 102.42 | 101.35 | 101.94 | 520,723 | +0.18(+0.18%) |
May 18, 2015 | 100.78 | 101.97 | 100.46 | 101.75 | 605,347 | -0.03(-0.03%) |
May 15, 2015 | 101.82 | 102.19 | 101.37 | 101.78 | 867,514 | +0.43(+0.43%) |
May 14, 2015 | 100.73 | 101.78 | 100.27 | 101.35 | 795,533 | +1.83(+1.84%) |
May 13, 2015 | 99.80 | 100.19 | 98.90 | 99.52 | 511,568 | -0.05(-0.05%) |
May 12, 2015 | 99.31 | 99.84 | 98.87 | 99.56 | 527,598 | +0.01(+0.01%) |
May 11, 2015 | 98.55 | 99.79 | 98.50 | 99.56 | 501,730 | +0.81(+0.82%) |
May 08, 2015 | 98.32 | 99.27 | 98.20 | 98.75 | 1,039,249 | +1.39(+1.43%) |
May 07, 2015 | 96.91 | 97.68 | 96.52 | 97.36 | 1,205,615 | +0.39(+0.40%) |
May 06, 2015 | 98.24 | 98.37 | 96.75 | 96.97 | 1,425,065 | +0.33(+0.34%) |
May 05, 2015 | 98.37 | 98.37 | 96.26 | 96.64 | 1,786,008 | -2.25(-2.27%) |
May 04, 2015 | 100.33 | 100.33 | 98.77 | 98.89 | 738,892 | -0.44(-0.44%) |
May 01, 2015 | 98.53 | 99.49 | 98.45 | 99.33 | 695,395 | +1.22(+1.24%) |
Apr 30, 2015 | 99.01 | 99.61 | 97.56 | 98.11 | 2,170,663 | -0.55(-0.56%) |
Apr 29, 2015 | 99.71 | 100.08 | 98.15 | 98.66 | 2,357,385 | -1.97(-1.96%) |
Apr 28, 2015 | 100.59 | 100.86 | 99.78 | 100.63 | 1,174,237 | +0.07(+0.07%) |
Apr 27, 2015 | 100.43 | 101.65 | 100.13 | 100.55 | 4,447,146 | +2.34(+2.38%) |
Apr 24, 2015 | 99.04 | 99.17 | 97.70 | 98.22 | 1,908,468 | -0.71(-0.71%) |
Apr 23, 2015 | 99.06 | 99.17 | 97.80 | 98.92 | 1,491,022 | +0.80(+0.82%) |
Apr 22, 2015 | 99.95 | 101.21 | 96.82 | 98.12 | 5,329,264 | +9.16(+10.29%) |
Apr 21, 2015 | 89.35 | 89.87 | 88.37 | 88.97 | 2,633,331 | +1.52(+1.74%) |
Apr 20, 2015 | 86.45 | 87.59 | 86.41 | 87.45 | 1,240,629 | +1.44(+1.67%) |
Apr 17, 2015 | 86.24 | 86.56 | 85.51 | 86.01 | 1,836,181 | -0.56(-0.65%) |
Apr 16, 2015 | 86.31 | 87.49 | 85.70 | 86.57 | 2,520,032 | -0.93(-1.06%) |
Apr 15, 2015 | 91.07 | 91.09 | 87.34 | 87.50 | 4,536,770 | -3.49(-3.83%) |
Apr 14, 2015 | 91.80 | 91.90 | 90.62 | 90.99 | 1,249,637 | +0.15(+0.16%) |
Apr 13, 2015 | 91.37 | 91.91 | 90.64 | 90.84 | 1,140,110 | -0.19(-0.21%) |
Apr 10, 2015 | 90.77 | 91.54 | 90.64 | 91.03 | 929,881 | -0.66(-0.71%) |
Apr 09, 2015 | 91.30 | 91.80 | 90.55 | 91.69 | 1,768,629 | +0.70(+0.77%) |
Apr 08, 2015 | 90.83 | 91.18 | 90.29 | 90.99 | 692,694 | -0.18(-0.20%) |
Apr 07, 2015 | 91.86 | 92.71 | 91.12 | 91.17 | 1,276,535 | -0.05(-0.06%) |
Apr 06, 2015 | 91.85 | 92.11 | 91.01 | 91.22 | 1,006,832 | -0.46(-0.51%) |
Apr 02, 2015 | 92.48 | 91.69 | 91.69 | 91.69 | 547,939 | +0.37(+0.40%) |
Apr 01, 2015 | 92.03 | 92.03 | 90.60 | 91.32 | 704,900 | -0.63(-0.69%) |
Mar 31, 2015 | 92.35 | 93.03 | 91.90 | 91.95 | 1,344,960 | -1.90(-2.03%) |
Mar 30, 2015 | 92.44 | 94.14 | 92.44 | 93.85 | 1,088,384 | +1.15(+1.24%) |
Mar 27, 2015 | 91.00 | 92.94 | 90.97 | 92.71 | 1,384,662 | +2.53(+2.81%) |
Mar 26, 2015 | 91.93 | 91.93 | 89.58 | 90.18 | 4,757,845 | -5.05(-5.30%) |
Mar 25, 2015 | 99.84 | 99.88 | 95.06 | 95.23 | 1,904,275 | -5.24(-5.22%) |
Mar 24, 2015 | 101.22 | 101.39 | 100.31 | 100.47 | 690,719 | -0.30(-0.30%) |
Mar 23, 2015 | 100.43 | 101.21 | 100.05 | 100.77 | 618,186 | +0.51(+0.51%) |
Mar 20, 2015 | 99.55 | 100.73 | 98.95 | 100.26 | 821,661 | +2.75(+2.82%) |
Mar 19, 2015 | 96.89 | 97.81 | 96.77 | 97.51 | 704,554 | +0.29(+0.30%) |
Mar 18, 2015 | 96.46 | 97.70 | 95.02 | 97.22 | 1,871,450 | +0.05(+0.05%) |
Mar 17, 2015 | 97.04 | 97.61 | 96.75 | 97.18 | 764,097 | -0.95(-0.96%) |
Mar 16, 2015 | 97.26 | 98.29 | 96.98 | 98.12 | 461,631 | +2.12(+2.21%) |
Mar 13, 2015 | 95.66 | 96.24 | 95.27 | 96.00 | 1,570,166 | +0.62(+0.65%) |
Mar 12, 2015 | 97.04 | 97.08 | 94.85 | 95.38 | 1,680,803 | -1.71(-1.76%) |
Mar 11, 2015 | 97.13 | 98.28 | 96.76 | 97.09 | 605,458 | +0.48(+0.50%) |
Mar 10, 2015 | 97.38 | 97.57 | 96.44 | 96.61 | 687,776 | -1.62(-1.65%) |
Mar 09, 2015 | 97.79 | 98.47 | 97.45 | 98.23 | 555,911 | +0.56(+0.57%) |
Mar 06, 2015 | 98.53 | 98.64 | 97.09 | 97.68 | 716,926 | -1.85(-1.86%) |
Mar 05, 2015 | 99.40 | 99.93 | 98.95 | 99.52 | 442,188 | +0.76(+0.77%) |
Mar 04, 2015 | 98.50 | 99.09 | 97.68 | 98.76 | 590,424 | +0.02(+0.02%) |
Mar 03, 2015 | 100.01 | 100.08 | 98.50 | 98.74 | 715,644 | -1.31(-1.31%) |