Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 101.33 | 101.33 | 100.23 | 100.47 | 283,215 | -1.18(-1.16%) |
May 28, 2015 | 102.41 | 102.48 | 101.15 | 101.65 | 423,844 | -0.98(-0.96%) |
May 27, 2015 | 101.60 | 102.94 | 101.45 | 102.63 | 303,484 | +1.31(+1.29%) |
May 26, 2015 | 101.79 | 101.79 | 100.76 | 101.32 | 373,535 | -0.40(-0.40%) |
May 22, 2015 | 101.53 | 101.72 | 101.72 | 101.72 | 282,532 | +0.35(+0.34%) |
May 21, 2015 | 101.77 | 102.10 | 100.91 | 101.37 | 257,923 | -0.38(-0.38%) |
May 20, 2015 | 101.99 | 102.05 | 101.23 | 101.76 | 275,327 | -0.05(-0.05%) |
May 19, 2015 | 101.74 | 102.80 | 101.59 | 101.81 | 308,132 | +0.06(+0.06%) |
May 18, 2015 | 101.60 | 102.56 | 101.60 | 101.75 | 296,104 | -0.03(-0.03%) |
May 15, 2015 | 101.35 | 101.94 | 101.19 | 101.77 | 355,579 | +0.45(+0.44%) |
May 14, 2015 | 100.34 | 101.57 | 99.55 | 101.33 | 427,005 | +1.51(+1.51%) |
May 13, 2015 | 98.29 | 100.01 | 98.11 | 99.82 | 628,641 | +1.62(+1.65%) |
May 12, 2015 | 97.53 | 98.53 | 96.97 | 98.20 | 486,005 | +0.47(+0.48%) |
May 11, 2015 | 96.94 | 98.36 | 96.94 | 97.72 | 404,974 | +0.80(+0.83%) |
May 08, 2015 | 96.97 | 97.52 | 96.88 | 96.92 | 275,063 | +0.78(+0.81%) |
May 07, 2015 | 94.87 | 96.49 | 94.51 | 96.14 | 364,104 | +1.09(+1.15%) |
May 06, 2015 | 95.23 | 95.41 | 94.33 | 95.06 | 460,950 | -0.24(-0.25%) |
May 05, 2015 | 95.54 | 96.34 | 94.86 | 95.30 | 395,455 | -0.56(-0.59%) |
May 04, 2015 | 95.47 | 96.26 | 95.01 | 95.86 | 463,440 | +0.83(+0.87%) |
May 01, 2015 | 94.75 | 95.47 | 94.51 | 95.03 | 471,564 | +0.48(+0.51%) |
Apr 30, 2015 | 94.94 | 95.51 | 94.30 | 94.55 | 603,316 | -0.64(-0.67%) |
Apr 29, 2015 | 95.59 | 96.05 | 94.58 | 95.19 | 397,315 | -0.82(-0.86%) |
Apr 28, 2015 | 95.42 | 96.45 | 94.77 | 96.01 | 411,157 | +0.30(+0.32%) |
Apr 27, 2015 | 96.50 | 97.50 | 95.61 | 95.71 | 527,624 | -0.66(-0.69%) |
Apr 24, 2015 | 96.05 | 96.55 | 95.10 | 96.37 | 440,377 | +0.67(+0.70%) |
Apr 23, 2015 | 95.97 | 96.21 | 95.14 | 95.70 | 596,391 | -0.40(-0.42%) |
Apr 22, 2015 | 93.97 | 96.32 | 93.73 | 96.10 | 859,515 | +1.86(+1.98%) |
Apr 21, 2015 | 94.99 | 95.76 | 93.64 | 94.23 | 1,049,529 | -0.99(-1.04%) |
Apr 20, 2015 | 96.37 | 98.21 | 94.71 | 95.22 | 1,715,444 | -4.17(-4.19%) |
Apr 17, 2015 | 100.77 | 100.77 | 98.92 | 99.39 | 592,055 | -0.99(-0.99%) |
Apr 16, 2015 | 101.00 | 101.56 | 100.24 | 100.38 | 559,609 | -0.96(-0.95%) |
Apr 15, 2015 | 99.83 | 101.79 | 99.83 | 101.35 | 1,126,662 | +1.85(+1.86%) |
Apr 14, 2015 | 98.64 | 99.61 | 97.93 | 99.50 | 361,632 | +1.16(+1.18%) |
Apr 13, 2015 | 99.33 | 99.71 | 98.02 | 98.34 | 477,756 | -0.88(-0.89%) |
Apr 10, 2015 | 99.22 | 99.67 | 97.86 | 99.22 | 443,404 | -0.18(-0.18%) |
Apr 09, 2015 | 99.95 | 100.41 | 99.03 | 99.40 | 269,785 | -0.68(-0.68%) |
Apr 08, 2015 | 99.32 | 100.14 | 99.09 | 100.08 | 293,391 | +0.69(+0.69%) |
Apr 07, 2015 | 99.95 | 100.66 | 99.30 | 99.39 | 322,637 | -0.63(-0.62%) |
Apr 06, 2015 | 99.79 | 100.80 | 99.65 | 100.02 | 456,731 | +0.03(+0.03%) |
Apr 02, 2015 | 99.70 | 99.99 | 99.99 | 99.99 | 321,308 | +0.11(+0.11%) |
Apr 01, 2015 | 99.48 | 100.36 | 98.92 | 99.88 | 442,308 | +0.22(+0.22%) |
Mar 31, 2015 | 98.95 | 100.13 | 98.87 | 99.66 | 379,952 | +0.29(+0.29%) |
Mar 30, 2015 | 99.40 | 99.91 | 99.28 | 99.37 | 299,894 | +0.76(+0.77%) |
Mar 27, 2015 | 97.62 | 98.74 | 97.15 | 98.62 | 362,024 | +0.94(+0.96%) |
Mar 26, 2015 | 97.11 | 98.05 | 96.61 | 97.68 | 389,826 | +0.51(+0.52%) |
Mar 25, 2015 | 97.89 | 98.27 | 97.16 | 97.17 | 589,539 | -0.68(-0.69%) |
Mar 24, 2015 | 97.64 | 98.71 | 97.36 | 97.85 | 436,190 | +0.01(+0.01%) |
Mar 23, 2015 | 98.74 | 98.90 | 97.34 | 97.84 | 417,298 | +0.16(+0.16%) |
Mar 20, 2015 | 97.74 | 98.03 | 97.24 | 97.68 | 677,267 | +0.28(+0.28%) |
Mar 19, 2015 | 96.85 | 97.69 | 96.65 | 97.40 | 253,527 | +0.20(+0.21%) |
Mar 18, 2015 | 95.81 | 97.63 | 95.26 | 97.20 | 395,815 | +1.01(+1.05%) |
Mar 17, 2015 | 95.65 | 96.55 | 95.37 | 96.18 | 410,868 | -0.28(-0.29%) |
Mar 16, 2015 | 95.61 | 97.05 | 95.35 | 96.46 | 417,803 | +0.48(+0.50%) |
Mar 13, 2015 | 96.51 | 96.51 | 95.36 | 95.98 | 483,510 | -0.75(-0.77%) |
Mar 12, 2015 | 96.42 | 97.33 | 96.33 | 96.73 | 237,117 | +0.61(+0.64%) |
Mar 11, 2015 | 95.54 | 96.26 | 94.99 | 96.11 | 477,605 | +0.78(+0.82%) |
Mar 10, 2015 | 94.57 | 95.73 | 94.14 | 95.33 | 423,154 | +0.13(+0.14%) |
Mar 09, 2015 | 94.98 | 95.60 | 94.81 | 95.20 | 323,624 | +0.33(+0.35%) |
Mar 06, 2015 | 95.35 | 95.42 | 94.47 | 94.87 | 379,530 | -0.69(-0.72%) |
Mar 05, 2015 | 95.63 | 96.04 | 95.07 | 95.55 | 409,578 | +0.10(+0.10%) |
Mar 04, 2015 | 95.13 | 95.76 | 94.65 | 95.45 | 412,993 | +0.17(+0.18%) |
Mar 03, 2015 | 95.14 | 95.72 | 94.76 | 95.28 | 402,598 | -0.11(-0.11%) |