Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 94.95 | 95.56 | 93.91 | 94.17 | 55,885 | -1.22(-1.28%) |
May 28, 2015 | 95.01 | 95.58 | 94.43 | 95.39 | 40,752 | +0.14(+0.15%) |
May 27, 2015 | 94.48 | 95.73 | 94.08 | 95.25 | 31,489 | +1.07(+1.13%) |
May 26, 2015 | 94.28 | 94.75 | 93.71 | 94.19 | 68,393 | -0.10(-0.10%) |
May 22, 2015 | 94.47 | 94.28 | 94.28 | 94.28 | 36,517 | -0.34(-0.36%) |
May 21, 2015 | 95.54 | 96.20 | 94.21 | 94.62 | 72,294 | -1.44(-1.50%) |
May 20, 2015 | 95.52 | 97.03 | 95.52 | 96.06 | 40,967 | +0.27(+0.28%) |
May 19, 2015 | 95.98 | 96.70 | 94.95 | 95.79 | 48,419 | -0.24(-0.25%) |
May 18, 2015 | 95.13 | 96.86 | 95.13 | 96.04 | 36,889 | +0.95(+1.00%) |
May 15, 2015 | 96.03 | 96.20 | 93.75 | 95.09 | 45,504 | -1.42(-1.48%) |
May 14, 2015 | 94.63 | 96.68 | 94.58 | 96.51 | 55,608 | +2.49(+2.65%) |
May 13, 2015 | 94.30 | 94.42 | 93.64 | 94.02 | 39,448 | +0.14(+0.15%) |
May 12, 2015 | 93.20 | 94.34 | 92.33 | 93.88 | 73,508 | +0.07(+0.07%) |
May 11, 2015 | 93.39 | 94.14 | 93.39 | 93.81 | 52,851 | +0.60(+0.65%) |
May 08, 2015 | 93.48 | 93.80 | 92.95 | 93.21 | 102,952 | +0.24(+0.26%) |
May 07, 2015 | 92.60 | 93.53 | 92.26 | 92.96 | 39,842 | +0.29(+0.31%) |
May 06, 2015 | 92.24 | 92.76 | 91.29 | 92.67 | 60,922 | +1.05(+1.14%) |
May 05, 2015 | 91.78 | 93.87 | 90.81 | 91.63 | 62,589 | -0.28(-0.30%) |
May 04, 2015 | 91.11 | 92.73 | 91.11 | 91.91 | 49,985 | +0.27(+0.30%) |
May 01, 2015 | 91.65 | 92.44 | 90.84 | 91.64 | 62,974 | +0.50(+0.55%) |
Apr 30, 2015 | 91.71 | 92.72 | 91.01 | 91.14 | 87,676 | -0.60(-0.66%) |
Apr 29, 2015 | 94.17 | 94.55 | 91.41 | 91.74 | 100,686 | -2.80(-2.96%) |
Apr 28, 2015 | 89.56 | 95.92 | 89.20 | 94.54 | 101,164 | +2.73(+2.97%) |
Apr 27, 2015 | 92.07 | 92.42 | 90.59 | 91.81 | 51,948 | -0.02(-0.02%) |
Apr 24, 2015 | 92.16 | 92.16 | 91.16 | 91.83 | 67,764 | -0.19(-0.21%) |
Apr 23, 2015 | 92.67 | 93.38 | 91.84 | 92.02 | 52,878 | -0.68(-0.73%) |
Apr 22, 2015 | 94.21 | 94.21 | 92.05 | 92.70 | 46,881 | -1.20(-1.27%) |
Apr 21, 2015 | 93.77 | 94.43 | 93.37 | 93.90 | 47,134 | +0.10(+0.10%) |
Apr 20, 2015 | 92.42 | 94.12 | 92.42 | 93.80 | 84,173 | +1.87(+2.03%) |
Apr 17, 2015 | 93.43 | 93.58 | 91.50 | 91.93 | 98,060 | -2.11(-2.24%) |
Apr 16, 2015 | 93.80 | 94.52 | 93.33 | 94.04 | 48,196 | +0.47(+0.50%) |
Apr 15, 2015 | 93.39 | 94.40 | 92.67 | 93.57 | 71,484 | +0.40(+0.43%) |
Apr 14, 2015 | 93.03 | 94.19 | 92.45 | 93.16 | 54,923 | -0.01(-0.01%) |
Apr 13, 2015 | 94.17 | 94.17 | 92.95 | 93.17 | 28,850 | -0.73(-0.77%) |
Apr 10, 2015 | 94.00 | 94.24 | 93.37 | 93.90 | 31,353 | +0.55(+0.59%) |
Apr 09, 2015 | 94.56 | 95.20 | 92.86 | 93.35 | 49,041 | -1.21(-1.27%) |
Apr 08, 2015 | 94.24 | 95.17 | 93.57 | 94.55 | 70,236 | +0.24(+0.25%) |
Apr 07, 2015 | 95.12 | 95.49 | 94.07 | 94.32 | 47,144 | -0.93(-0.98%) |
Apr 06, 2015 | 94.51 | 96.16 | 93.53 | 95.25 | 46,161 | -0.05(-0.05%) |
Apr 02, 2015 | 93.69 | 95.30 | 95.30 | 95.30 | 56,894 | +1.55(+1.66%) |
Apr 01, 2015 | 93.02 | 94.48 | 92.12 | 93.75 | 85,478 | +0.54(+0.58%) |
Mar 31, 2015 | 94.35 | 94.45 | 92.68 | 93.21 | 65,890 | -1.28(-1.36%) |
Mar 30, 2015 | 93.47 | 94.89 | 93.18 | 94.49 | 54,964 | +1.49(+1.61%) |
Mar 27, 2015 | 91.00 | 93.21 | 91.00 | 93.00 | 31,630 | +1.77(+1.94%) |
Mar 26, 2015 | 91.48 | 92.20 | 90.54 | 91.22 | 40,441 | -0.49(-0.53%) |
Mar 25, 2015 | 91.83 | 93.33 | 91.20 | 91.71 | 73,698 | +0.41(+0.45%) |
Mar 24, 2015 | 91.94 | 92.28 | 91.03 | 91.30 | 107,214 | -0.31(-0.33%) |
Mar 23, 2015 | 91.56 | 92.59 | 91.15 | 91.61 | 52,310 | -0.35(-0.38%) |
Mar 20, 2015 | 91.30 | 93.36 | 91.30 | 91.96 | 206,880 | +1.00(+1.09%) |
Mar 19, 2015 | 90.22 | 91.19 | 89.58 | 90.96 | 101,032 | +0.38(+0.42%) |
Mar 18, 2015 | 88.45 | 91.03 | 88.03 | 90.58 | 106,309 | +2.00(+2.26%) |
Mar 17, 2015 | 89.58 | 89.63 | 88.14 | 88.58 | 117,501 | -1.00(-1.11%) |
Mar 16, 2015 | 90.85 | 90.85 | 88.74 | 89.57 | 83,414 | -0.22(-0.24%) |
Mar 13, 2015 | 89.61 | 89.97 | 87.46 | 89.79 | 71,855 | +0.24(+0.26%) |
Mar 12, 2015 | 86.63 | 89.98 | 86.11 | 89.56 | 133,493 | +3.53(+4.10%) |
Mar 11, 2015 | 85.56 | 86.40 | 84.91 | 86.03 | 114,497 | +0.63(+0.74%) |
Mar 10, 2015 | 86.45 | 86.49 | 85.18 | 85.40 | 45,121 | -1.58(-1.82%) |
Mar 09, 2015 | 86.25 | 87.75 | 85.96 | 86.98 | 60,339 | +0.85(+0.99%) |
Mar 06, 2015 | 86.70 | 86.82 | 85.29 | 86.13 | 89,061 | -1.04(-1.20%) |
Mar 05, 2015 | 87.30 | 87.73 | 86.91 | 87.17 | 82,876 | -0.13(-0.15%) |
Mar 04, 2015 | 87.90 | 88.27 | 87.08 | 87.30 | 90,710 | -0.97(-1.09%) |
Mar 03, 2015 | 88.39 | 88.87 | 87.49 | 88.27 | 328,763 | -0.14(-0.16%) |