Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.07 | 103.07 | 102.41 | 102.58 | 28,054 | -0.60(-0.58%) |
May 28, 2015 | 103.11 | 103.23 | 102.90 | 103.18 | 4,032 | -0.15(-0.15%) |
May 27, 2015 | 101.88 | 103.43 | 101.82 | 103.33 | 17,304 | +1.72(+1.69%) |
May 26, 2015 | 102.67 | 102.88 | 101.21 | 101.61 | 9,754 | -1.32(-1.28%) |
May 22, 2015 | 102.92 | 102.93 | 102.93 | 102.93 | 10,935 | -0.07(-0.06%) |
May 21, 2015 | 102.65 | 103.11 | 102.60 | 103.00 | 9,176 | +0.31(+0.31%) |
May 20, 2015 | 102.78 | 103.09 | 102.51 | 102.68 | 7,524 | -0.02(-0.02%) |
May 19, 2015 | 102.99 | 103.09 | 102.59 | 102.70 | 22,723 | -0.19(-0.19%) |
May 18, 2015 | 102.18 | 103.04 | 102.18 | 102.89 | 11,915 | +0.47(+0.45%) |
May 15, 2015 | 103.01 | 103.01 | 102.19 | 102.43 | 12,385 | -0.37(-0.36%) |
May 14, 2015 | 101.99 | 102.80 | 101.84 | 102.80 | 9,782 | +1.52(+1.50%) |
May 13, 2015 | 101.26 | 101.53 | 101.09 | 101.28 | 5,093 | +0.39(+0.39%) |
May 12, 2015 | 100.80 | 101.10 | 100.45 | 100.89 | 91,276 | -0.47(-0.47%) |
May 11, 2015 | 101.57 | 101.69 | 101.31 | 101.36 | 13,169 | -0.33(-0.33%) |
May 08, 2015 | 101.16 | 101.74 | 101.16 | 101.69 | 25,066 | +1.35(+1.35%) |
May 07, 2015 | 99.60 | 100.52 | 99.60 | 100.34 | 8,647 | +0.88(+0.88%) |
May 06, 2015 | 100.55 | 100.63 | 99.03 | 99.47 | 11,951 | -0.78(-0.78%) |
May 05, 2015 | 101.37 | 101.37 | 100.06 | 100.25 | 27,755 | -1.28(-1.26%) |
May 04, 2015 | 101.73 | 102.07 | 101.52 | 101.53 | 15,337 | +0.07(+0.07%) |
May 01, 2015 | 100.75 | 101.47 | 100.72 | 101.47 | 122,323 | +1.02(+1.01%) |
Apr 30, 2015 | 101.49 | 101.49 | 100.05 | 100.45 | 48,093 | -1.51(-1.48%) |
Apr 29, 2015 | 101.87 | 102.27 | 101.31 | 101.96 | 59,450 | -0.31(-0.30%) |
Apr 28, 2015 | 102.29 | 102.71 | 101.57 | 102.27 | 17,922 | +0.14(+0.14%) |
Apr 27, 2015 | 102.49 | 102.79 | 102.10 | 102.12 | 17,727 | -0.08(-0.07%) |
Apr 24, 2015 | 102.25 | 102.39 | 101.91 | 102.20 | 14,780 | +1.11(+1.09%) |
Apr 23, 2015 | 100.49 | 101.32 | 100.49 | 101.09 | 6,860 | +0.27(+0.27%) |
Apr 22, 2015 | 100.25 | 100.97 | 99.81 | 100.82 | 17,154 | +0.85(+0.85%) |
Apr 21, 2015 | 100.31 | 100.48 | 99.89 | 99.97 | 22,852 | +0.14(+0.14%) |
Apr 20, 2015 | 98.69 | 99.96 | 98.69 | 99.83 | 8,920 | +1.65(+1.69%) |
Apr 17, 2015 | 99.17 | 99.17 | 97.95 | 98.18 | 19,263 | -1.67(-1.68%) |
Apr 16, 2015 | 99.70 | 99.87 | 99.56 | 99.85 | 8,933 | +0.04(+0.04%) |
Apr 15, 2015 | 99.28 | 100.07 | 99.17 | 99.81 | 17,198 | +0.94(+0.95%) |
Apr 14, 2015 | 99.24 | 99.24 | 98.43 | 98.87 | 5,979 | -0.43(-0.43%) |
Apr 13, 2015 | 99.76 | 100.10 | 99.18 | 99.30 | 63,387 | -0.35(-0.35%) |
Apr 10, 2015 | 99.25 | 99.65 | 99.25 | 99.65 | 11,406 | +0.48(+0.48%) |
Apr 09, 2015 | 98.77 | 99.24 | 98.49 | 99.17 | 60,347 | +0.38(+0.39%) |
Apr 08, 2015 | 98.56 | 98.95 | 98.55 | 98.79 | 25,885 | +0.45(+0.45%) |
Apr 07, 2015 | 98.41 | 99.08 | 98.28 | 98.35 | 221,191 | -0.13(-0.14%) |
Apr 06, 2015 | 97.05 | 98.60 | 97.05 | 98.48 | 15,100 | +1.03(+1.05%) |
Apr 02, 2015 | 97.51 | 97.45 | 97.45 | 97.45 | 15,246 | +0.08(+0.08%) |
Apr 01, 2015 | 98.01 | 98.01 | 97.11 | 97.38 | 25,424 | -0.70(-0.72%) |
Mar 31, 2015 | 98.33 | 98.82 | 98.01 | 98.08 | 59,133 | -0.73(-0.74%) |
Mar 30, 2015 | 98.37 | 98.89 | 98.36 | 98.81 | 14,752 | +0.87(+0.89%) |
Mar 27, 2015 | 97.31 | 97.94 | 97.14 | 97.94 | 72,080 | +0.49(+0.50%) |
Mar 26, 2015 | 96.93 | 97.81 | 96.51 | 97.45 | 19,396 | -0.13(-0.14%) |
Mar 25, 2015 | 100.14 | 100.25 | 97.59 | 97.59 | 10,740 | -2.59(-2.58%) |
Mar 24, 2015 | 100.59 | 100.76 | 100.17 | 100.17 | 6,669 | -0.30(-0.30%) |
Mar 23, 2015 | 100.66 | 100.91 | 100.48 | 100.48 | 39,882 | -0.18(-0.18%) |
Mar 20, 2015 | 100.43 | 100.90 | 100.28 | 100.66 | 14,950 | +0.87(+0.88%) |
Mar 19, 2015 | 99.72 | 100.11 | 99.62 | 99.79 | 23,095 | -0.05(-0.05%) |
Mar 18, 2015 | 98.53 | 100.05 | 98.20 | 99.83 | 19,221 | +1.26(+1.28%) |
Mar 17, 2015 | 98.36 | 98.85 | 98.25 | 98.57 | 14,348 | -0.23(-0.23%) |
Mar 16, 2015 | 97.92 | 98.80 | 97.85 | 98.80 | 16,851 | +1.14(+1.17%) |
Mar 13, 2015 | 97.99 | 98.04 | 97.11 | 97.66 | 10,632 | -0.48(-0.49%) |
Mar 12, 2015 | 97.25 | 98.14 | 97.19 | 98.14 | 10,806 | +0.59(+0.60%) |
Mar 11, 2015 | 98.17 | 98.43 | 97.49 | 97.55 | 17,395 | -0.75(-0.76%) |
Mar 10, 2015 | 99.40 | 99.40 | 98.13 | 98.30 | 19,805 | -1.78(-1.77%) |
Mar 09, 2015 | 99.81 | 100.31 | 99.72 | 100.08 | 12,072 | +0.45(+0.45%) |
Mar 06, 2015 | 100.73 | 100.97 | 99.52 | 99.63 | 36,761 | -1.39(-1.37%) |
Mar 05, 2015 | 101.27 | 101.27 | 100.57 | 101.02 | 29,599 | +0.26(+0.25%) |
Mar 04, 2015 | 100.96 | 100.97 | 100.23 | 100.76 | 14,382 | -0.40(-0.39%) |
Mar 03, 2015 | 101.66 | 101.71 | 101.36 | 101.16 | 15,565 | -0.84(-0.83%) |