Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 101.53 | 101.53 | 100.75 | 100.95 | 79,045 | -0.59(-0.58%) |
May 28, 2015 | 101.52 | 101.68 | 101.14 | 101.54 | 83,419 | -0.15(-0.15%) |
May 27, 2015 | 101.32 | 101.76 | 101.25 | 101.69 | 65,780 | +0.61(+0.61%) |
May 26, 2015 | 101.73 | 101.81 | 100.87 | 101.08 | 103,351 | -0.79(-0.77%) |
May 22, 2015 | 102.12 | 101.86 | 101.86 | 101.86 | 49,696 | -0.32(-0.31%) |
May 21, 2015 | 102.15 | 102.34 | 101.75 | 102.18 | 78,969 | +0.10(+0.10%) |
May 20, 2015 | 102.29 | 102.52 | 102.08 | 102.08 | 65,974 | -0.18(-0.17%) |
May 19, 2015 | 102.57 | 102.57 | 101.95 | 102.25 | 86,788 | -0.26(-0.26%) |
May 18, 2015 | 102.48 | 102.68 | 102.25 | 102.52 | 62,540 | -0.14(-0.13%) |
May 15, 2015 | 102.37 | 102.66 | 102.37 | 102.65 | 85,187 | +0.35(+0.34%) |
May 14, 2015 | 101.34 | 102.37 | 101.34 | 102.30 | 79,633 | +1.48(+1.47%) |
May 13, 2015 | 101.04 | 101.42 | 100.74 | 100.82 | 79,061 | -0.05(-0.05%) |
May 12, 2015 | 100.65 | 101.13 | 100.30 | 100.87 | 53,031 | -0.14(-0.13%) |
May 11, 2015 | 101.22 | 101.73 | 101.00 | 101.01 | 78,717 | -0.37(-0.36%) |
May 08, 2015 | 101.19 | 101.78 | 101.19 | 101.37 | 65,786 | +0.77(+0.77%) |
May 07, 2015 | 100.00 | 100.75 | 99.86 | 100.60 | 93,436 | +0.21(+0.21%) |
May 06, 2015 | 100.45 | 100.58 | 99.86 | 100.39 | 81,565 | +0.31(+0.31%) |
May 05, 2015 | 100.85 | 100.94 | 99.92 | 100.08 | 115,134 | -0.82(-0.81%) |
May 04, 2015 | 100.94 | 101.12 | 100.73 | 100.90 | 94,247 | +0.23(+0.23%) |
May 01, 2015 | 100.12 | 100.69 | 100.00 | 100.67 | 169,463 | +0.89(+0.89%) |
Apr 30, 2015 | 100.23 | 100.32 | 99.42 | 99.78 | 114,362 | -0.46(-0.46%) |
Apr 29, 2015 | 100.94 | 100.94 | 100.13 | 100.24 | 105,230 | -0.85(-0.84%) |
Apr 28, 2015 | 101.17 | 101.27 | 100.66 | 101.09 | 89,802 | +0.05(+0.05%) |
Apr 27, 2015 | 101.73 | 101.74 | 100.97 | 101.05 | 170,653 | -0.52(-0.51%) |
Apr 24, 2015 | 101.76 | 101.88 | 101.52 | 101.56 | 125,203 | -0.06(-0.06%) |
Apr 23, 2015 | 101.60 | 102.06 | 101.49 | 101.63 | 111,554 | -0.34(-0.34%) |
Apr 22, 2015 | 102.04 | 102.04 | 101.38 | 101.97 | 97,171 | +0.14(+0.14%) |
Apr 21, 2015 | 101.70 | 102.35 | 101.71 | 101.83 | 77,379 | +0.13(+0.12%) |
Apr 20, 2015 | 101.83 | 102.25 | 101.70 | 101.70 | 70,405 | +0.32(+0.31%) |
Apr 17, 2015 | 101.94 | 101.94 | 100.82 | 101.38 | 107,760 | -0.96(-0.94%) |
Apr 16, 2015 | 102.27 | 102.69 | 102.17 | 102.34 | 131,947 | +0.25(+0.25%) |
Apr 15, 2015 | 102.53 | 102.83 | 102.01 | 102.09 | 119,480 | -0.20(-0.19%) |
Apr 14, 2015 | 102.14 | 102.46 | 101.70 | 102.29 | 122,653 | +0.19(+0.19%) |
Apr 13, 2015 | 102.34 | 102.62 | 102.04 | 102.09 | 113,370 | -0.44(-0.43%) |
Apr 10, 2015 | 102.46 | 102.82 | 102.25 | 102.53 | 59,738 | +0.11(+0.11%) |
Apr 09, 2015 | 102.16 | 102.47 | 101.71 | 102.42 | 65,879 | +0.34(+0.34%) |
Apr 08, 2015 | 102.11 | 102.34 | 101.68 | 102.08 | 97,509 | +0.12(+0.12%) |
Apr 07, 2015 | 102.48 | 102.73 | 101.94 | 101.96 | 123,510 | -0.52(-0.50%) |
Apr 06, 2015 | 101.33 | 102.79 | 101.27 | 102.48 | 95,656 | +0.85(+0.84%) |
Apr 02, 2015 | 100.94 | 101.63 | 101.63 | 101.63 | 81,778 | +0.69(+0.68%) |
Apr 01, 2015 | 100.89 | 100.94 | 100.01 | 100.94 | 183,715 | +0.00(+0.00%) |
Mar 31, 2015 | 101.40 | 102.53 | 99.45 | 100.94 | 195,309 | -0.80(-0.78%) |
Mar 30, 2015 | 101.13 | 101.76 | 100.63 | 101.73 | 167,221 | +0.98(+0.97%) |
Mar 27, 2015 | 100.13 | 100.78 | 100.06 | 100.75 | 110,984 | +0.68(+0.68%) |
Mar 26, 2015 | 100.16 | 100.46 | 99.77 | 100.07 | 79,889 | -0.41(-0.40%) |
Mar 25, 2015 | 101.66 | 101.90 | 100.43 | 100.47 | 159,676 | -0.20(-0.20%) |
Mar 24, 2015 | 101.44 | 101.66 | 100.67 | 100.67 | 127,272 | -0.57(-0.56%) |
Mar 23, 2015 | 100.89 | 101.71 | 100.89 | 101.25 | 193,623 | +0.34(+0.34%) |
Mar 20, 2015 | 100.10 | 100.95 | 99.96 | 100.90 | 109,759 | +1.18(+1.19%) |
Mar 19, 2015 | 99.87 | 100.07 | 99.59 | 99.72 | 86,325 | -0.36(-0.36%) |
Mar 18, 2015 | 99.30 | 100.51 | 98.11 | 100.08 | 164,078 | +0.64(+0.65%) |
Mar 17, 2015 | 99.90 | 99.90 | 99.14 | 99.43 | 122,204 | -0.57(-0.57%) |
Mar 16, 2015 | 99.42 | 100.03 | 99.35 | 100.01 | 2,114,216 | +1.07(+1.08%) |
Mar 13, 2015 | 99.58 | 99.58 | 98.34 | 98.94 | 137,972 | -0.72(-0.72%) |
Mar 12, 2015 | 98.56 | 99.66 | 98.52 | 99.66 | 109,414 | +1.39(+1.42%) |
Mar 11, 2015 | 99.08 | 99.08 | 98.02 | 98.26 | 129,681 | -0.61(-0.62%) |
Mar 10, 2015 | 99.75 | 99.75 | 98.88 | 98.88 | 176,403 | -1.48(-1.47%) |
Mar 09, 2015 | 100.13 | 100.50 | 99.93 | 100.36 | 114,314 | +0.45(+0.45%) |
Mar 06, 2015 | 101.33 | 101.33 | 99.59 | 99.90 | 190,417 | -1.87(-1.83%) |
Mar 05, 2015 | 101.78 | 101.80 | 101.41 | 101.77 | 147,748 | +0.34(+0.34%) |
Mar 04, 2015 | 101.98 | 102.10 | 101.38 | 101.43 | 95,200 | -0.67(-0.66%) |
Mar 03, 2015 | 102.44 | 102.44 | 101.67 | 102.10 | 103,149 | -0.37(-0.36%) |