Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 93.99 | 94.73 | 93.17 | 94.16 | 92,668 | +0.00(+0.00%) |
May 28, 2015 | 94.47 | 94.52 | 93.48 | 94.16 | 73,602 | -0.70(-0.74%) |
May 27, 2015 | 93.70 | 95.02 | 92.58 | 94.86 | 101,881 | +1.23(+1.31%) |
May 26, 2015 | 93.97 | 94.06 | 92.24 | 93.63 | 87,019 | -0.44(-0.47%) |
May 22, 2015 | 95.48 | 94.07 | 94.07 | 94.07 | 442,800 | -1.00(-1.05%) |
May 21, 2015 | 95.53 | 95.61 | 94.54 | 95.07 | 101,222 | -0.50(-0.52%) |
May 20, 2015 | 95.75 | 96.11 | 94.45 | 95.57 | 202,862 | -0.12(-0.13%) |
May 19, 2015 | 94.62 | 95.84 | 94.04 | 95.69 | 147,737 | +1.12(+1.18%) |
May 18, 2015 | 93.38 | 94.92 | 92.95 | 94.57 | 137,578 | +1.19(+1.27%) |
May 15, 2015 | 93.74 | 93.74 | 92.47 | 93.38 | 157,720 | -0.47(-0.50%) |
May 14, 2015 | 93.97 | 94.35 | 93.48 | 93.85 | 124,928 | -0.14(-0.15%) |
May 13, 2015 | 93.50 | 94.07 | 92.67 | 93.99 | 126,029 | +1.18(+1.27%) |
May 12, 2015 | 91.43 | 92.97 | 91.43 | 92.81 | 142,460 | +0.52(+0.56%) |
May 11, 2015 | 92.47 | 92.80 | 91.76 | 92.29 | 141,734 | -0.17(-0.18%) |
May 08, 2015 | 92.44 | 92.88 | 91.32 | 92.46 | 173,738 | +0.15(+0.16%) |
May 07, 2015 | 91.90 | 93.05 | 91.47 | 92.31 | 121,068 | +0.27(+0.29%) |
May 06, 2015 | 93.03 | 93.07 | 91.22 | 92.04 | 213,785 | -0.95(-1.02%) |
May 05, 2015 | 93.26 | 93.62 | 92.39 | 92.99 | 263,571 | -0.35(-0.37%) |
May 04, 2015 | 92.10 | 93.75 | 92.10 | 93.34 | 165,337 | +1.34(+1.46%) |
May 01, 2015 | 92.49 | 93.19 | 90.12 | 92.00 | 262,310 | +0.19(+0.21%) |
Apr 30, 2015 | 93.35 | 93.90 | 90.77 | 91.81 | 276,301 | -0.91(-0.98%) |
Apr 29, 2015 | 90.81 | 92.91 | 91.55 | 92.72 | 168,001 | +1.17(+1.28%) |
Apr 28, 2015 | 91.00 | 91.60 | 90.33 | 91.55 | 104,521 | +0.45(+0.49%) |
Apr 27, 2015 | 92.01 | 92.78 | 90.54 | 91.10 | 143,466 | -1.17(-1.27%) |
Apr 24, 2015 | 93.55 | 93.55 | 91.16 | 92.27 | 103,503 | -0.46(-0.50%) |
Apr 23, 2015 | 91.67 | 93.33 | 91.50 | 92.73 | 122,964 | +0.57(+0.62%) |
Apr 22, 2015 | 92.21 | 92.64 | 91.01 | 92.16 | 126,477 | -0.11(-0.11%) |
Apr 21, 2015 | 89.71 | 92.63 | 89.51 | 92.27 | 214,754 | +2.75(+3.08%) |
Apr 20, 2015 | 88.55 | 90.63 | 88.55 | 89.51 | 132,653 | +1.33(+1.51%) |
Apr 17, 2015 | 90.36 | 90.90 | 88.06 | 88.18 | 191,249 | -2.56(-2.82%) |
Apr 16, 2015 | 91.48 | 92.00 | 90.57 | 90.74 | 117,846 | -0.58(-0.64%) |
Apr 15, 2015 | 91.08 | 92.99 | 90.82 | 91.32 | 265,948 | +0.42(+0.46%) |
Apr 14, 2015 | 91.35 | 91.60 | 90.51 | 90.90 | 162,023 | -0.45(-0.49%) |
Apr 13, 2015 | 90.49 | 91.77 | 90.30 | 91.35 | 163,620 | +0.78(+0.86%) |
Apr 10, 2015 | 90.09 | 90.83 | 89.67 | 90.57 | 140,659 | +0.95(+1.06%) |
Apr 09, 2015 | 89.59 | 90.50 | 88.63 | 89.62 | 238,053 | +0.13(+0.15%) |
Apr 08, 2015 | 90.04 | 91.12 | 89.10 | 89.49 | 202,977 | -0.96(-1.06%) |
Apr 07, 2015 | 90.56 | 91.23 | 90.00 | 90.45 | 172,699 | -0.19(-0.21%) |
Apr 06, 2015 | 91.23 | 92.26 | 90.44 | 90.64 | 160,208 | -1.32(-1.44%) |
Apr 02, 2015 | 91.69 | 91.96 | 91.96 | 91.96 | 686,800 | +0.59(+0.65%) |
Apr 01, 2015 | 92.70 | 92.77 | 90.00 | 91.37 | 261,848 | -1.67(-1.79%) |
Mar 31, 2015 | 92.48 | 93.25 | 92.05 | 93.04 | 405,753 | +0.52(+0.56%) |
Mar 30, 2015 | 92.46 | 93.94 | 92.00 | 92.52 | 235,263 | +0.63(+0.69%) |
Mar 27, 2015 | 91.10 | 92.66 | 90.59 | 91.89 | 334,781 | +0.06(+0.07%) |
Mar 26, 2015 | 92.53 | 93.49 | 91.46 | 91.83 | 247,628 | -1.66(-1.78%) |
Mar 25, 2015 | 95.83 | 96.38 | 93.30 | 93.49 | 201,811 | -1.64(-1.72%) |
Mar 24, 2015 | 95.74 | 96.20 | 94.84 | 95.13 | 136,737 | -0.60(-0.63%) |
Mar 23, 2015 | 97.11 | 97.68 | 95.58 | 95.73 | 164,823 | -1.54(-1.58%) |
Mar 20, 2015 | 96.82 | 97.37 | 95.71 | 97.27 | 210,178 | +0.82(+0.85%) |
Mar 19, 2015 | 97.27 | 97.27 | 95.10 | 96.45 | 122,978 | -0.02(-0.02%) |
Mar 18, 2015 | 94.87 | 97.50 | 94.21 | 96.47 | 266,627 | +1.78(+1.88%) |
Mar 17, 2015 | 94.51 | 94.90 | 94.12 | 94.69 | 121,678 | +0.18(+0.19%) |
Mar 16, 2015 | 93.30 | 94.81 | 93.15 | 94.51 | 292,064 | +1.51(+1.62%) |
Mar 13, 2015 | 92.27 | 93.24 | 91.11 | 93.00 | 169,853 | +0.57(+0.62%) |
Mar 12, 2015 | 89.45 | 92.56 | 89.45 | 92.43 | 177,653 | +3.65(+4.11%) |
Mar 11, 2015 | 87.53 | 88.81 | 86.92 | 88.78 | 95,052 | +1.12(+1.28%) |
Mar 10, 2015 | 87.63 | 88.36 | 86.71 | 87.66 | 88,988 | -0.57(-0.65%) |
Mar 09, 2015 | 88.73 | 89.64 | 88.04 | 88.23 | 132,195 | -0.51(-0.57%) |
Mar 06, 2015 | 89.87 | 90.66 | 88.35 | 88.74 | 180,765 | -1.35(-1.50%) |
Mar 05, 2015 | 88.63 | 90.25 | 87.51 | 90.09 | 169,073 | +1.85(+2.10%) |
Mar 04, 2015 | 88.62 | 89.68 | 87.57 | 88.24 | 162,558 | -0.60(-0.68%) |
Mar 03, 2015 | 89.76 | 90.00 | 87.56 | 88.84 | 226,909 | -0.74(-0.83%) |