Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.21 | 99.23 | 97.87 | 98.35 | 206,281 | -0.99(-1.00%) |
May 28, 2015 | 99.39 | 99.58 | 97.94 | 99.34 | 210,624 | +0.29(+0.29%) |
May 27, 2015 | 96.39 | 99.36 | 95.19 | 99.05 | 485,019 | +2.92(+3.04%) |
May 26, 2015 | 96.87 | 97.09 | 95.25 | 96.13 | 309,273 | -0.96(-0.99%) |
May 22, 2015 | 99.16 | 97.09 | 97.09 | 97.09 | 393,767 | -1.66(-1.68%) |
May 21, 2015 | 98.93 | 100.38 | 98.16 | 98.76 | 339,443 | -0.57(-0.58%) |
May 20, 2015 | 98.53 | 99.69 | 98.36 | 99.33 | 559,122 | +1.06(+1.08%) |
May 19, 2015 | 98.33 | 99.30 | 97.43 | 98.27 | 320,088 | +0.22(+0.23%) |
May 18, 2015 | 96.55 | 98.58 | 96.19 | 98.04 | 170,440 | +1.57(+1.63%) |
May 15, 2015 | 96.02 | 96.81 | 95.43 | 96.47 | 132,890 | +0.45(+0.47%) |
May 14, 2015 | 95.79 | 96.30 | 94.25 | 96.02 | 196,383 | +0.83(+0.87%) |
May 13, 2015 | 96.02 | 96.97 | 94.64 | 95.19 | 217,750 | -0.79(-0.83%) |
May 12, 2015 | 96.64 | 96.64 | 94.67 | 95.98 | 286,755 | -1.10(-1.13%) |
May 11, 2015 | 97.85 | 98.48 | 96.91 | 97.08 | 221,629 | -0.82(-0.84%) |
May 08, 2015 | 98.40 | 99.50 | 97.58 | 97.90 | 296,892 | +0.35(+0.36%) |
May 07, 2015 | 95.15 | 97.93 | 94.86 | 97.55 | 339,390 | +2.46(+2.59%) |
May 06, 2015 | 95.90 | 96.12 | 93.34 | 95.09 | 286,032 | -0.30(-0.32%) |
May 05, 2015 | 96.33 | 96.82 | 95.22 | 95.39 | 355,331 | -0.93(-0.97%) |
May 04, 2015 | 94.97 | 97.20 | 94.94 | 96.32 | 417,858 | +1.79(+1.89%) |
May 01, 2015 | 92.30 | 94.76 | 92.30 | 94.54 | 311,359 | +2.57(+2.80%) |
Apr 30, 2015 | 93.10 | 93.47 | 91.12 | 91.96 | 365,451 | -1.63(-1.74%) |
Apr 29, 2015 | 94.64 | 95.06 | 93.17 | 93.60 | 236,342 | -1.48(-1.55%) |
Apr 28, 2015 | 96.21 | 96.68 | 94.73 | 95.07 | 271,402 | -1.36(-1.42%) |
Apr 27, 2015 | 98.97 | 100.82 | 96.03 | 96.44 | 430,353 | -2.29(-2.32%) |
Apr 24, 2015 | 97.16 | 98.98 | 96.47 | 98.72 | 482,123 | +1.98(+2.05%) |
Apr 23, 2015 | 94.89 | 97.10 | 94.80 | 96.74 | 473,808 | +2.19(+2.31%) |
Apr 22, 2015 | 96.82 | 98.55 | 93.95 | 94.55 | 576,319 | +0.04(+0.04%) |
Apr 21, 2015 | 96.23 | 97.23 | 94.38 | 94.52 | 443,714 | -1.85(-1.92%) |
Apr 20, 2015 | 93.46 | 96.55 | 92.99 | 96.37 | 416,014 | +2.91(+3.12%) |
Apr 17, 2015 | 92.77 | 93.46 | 91.75 | 93.46 | 274,251 | +0.19(+0.21%) |
Apr 16, 2015 | 93.22 | 93.55 | 92.77 | 93.26 | 220,641 | +0.09(+0.10%) |
Apr 15, 2015 | 93.12 | 93.81 | 92.46 | 93.17 | 331,264 | +0.80(+0.87%) |
Apr 14, 2015 | 93.22 | 93.45 | 92.04 | 92.37 | 209,556 | -0.85(-0.91%) |
Apr 13, 2015 | 93.49 | 93.83 | 92.56 | 93.22 | 188,788 | -0.10(-0.11%) |
Apr 10, 2015 | 92.69 | 93.74 | 92.69 | 93.32 | 168,307 | +0.61(+0.66%) |
Apr 09, 2015 | 93.50 | 94.15 | 91.47 | 92.71 | 146,979 | -0.86(-0.92%) |
Apr 08, 2015 | 91.58 | 93.59 | 91.58 | 93.57 | 205,933 | +2.26(+2.47%) |
Apr 07, 2015 | 91.82 | 92.77 | 91.08 | 91.31 | 222,476 | -0.60(-0.65%) |
Apr 06, 2015 | 91.87 | 93.50 | 91.37 | 91.91 | 284,231 | +0.04(+0.04%) |
Apr 02, 2015 | 89.73 | 91.87 | 91.87 | 91.87 | 370,233 | +2.46(+2.75%) |
Apr 01, 2015 | 91.55 | 91.55 | 88.51 | 89.41 | 314,531 | -2.26(-2.46%) |
Mar 31, 2015 | 90.58 | 92.44 | 90.01 | 91.67 | 605,088 | +0.31(+0.34%) |
Mar 30, 2015 | 89.59 | 92.19 | 89.39 | 91.35 | 253,432 | +2.21(+2.48%) |
Mar 27, 2015 | 87.07 | 89.68 | 87.07 | 89.14 | 175,724 | +2.16(+2.48%) |
Mar 26, 2015 | 87.60 | 87.65 | 86.23 | 86.98 | 251,636 | -0.73(-0.83%) |
Mar 25, 2015 | 91.35 | 91.35 | 87.57 | 87.71 | 345,984 | -3.07(-3.38%) |
Mar 24, 2015 | 90.19 | 90.99 | 89.24 | 90.78 | 205,706 | +0.59(+0.65%) |
Mar 23, 2015 | 90.02 | 91.75 | 89.74 | 90.19 | 263,618 | +0.47(+0.52%) |
Mar 20, 2015 | 89.68 | 90.10 | 88.12 | 89.72 | 389,494 | +0.57(+0.64%) |
Mar 19, 2015 | 87.80 | 90.28 | 87.80 | 89.15 | 264,100 | +1.10(+1.25%) |
Mar 18, 2015 | 87.37 | 88.43 | 85.80 | 88.05 | 222,576 | +0.23(+0.26%) |
Mar 17, 2015 | 86.74 | 88.34 | 86.74 | 87.82 | 304,452 | +1.08(+1.24%) |
Mar 16, 2015 | 85.31 | 86.94 | 85.31 | 86.74 | 265,904 | +1.78(+2.09%) |
Mar 13, 2015 | 85.14 | 85.43 | 83.50 | 84.96 | 232,521 | -0.05(-0.05%) |
Mar 12, 2015 | 82.84 | 85.38 | 82.79 | 85.01 | 242,022 | +2.61(+3.17%) |
Mar 11, 2015 | 81.40 | 82.54 | 80.84 | 82.40 | 249,741 | +1.01(+1.25%) |
Mar 10, 2015 | 82.01 | 82.50 | 80.64 | 81.39 | 215,980 | -1.47(-1.78%) |
Mar 09, 2015 | 82.20 | 82.93 | 81.08 | 82.86 | 236,033 | +0.41(+0.49%) |
Mar 06, 2015 | 84.01 | 84.77 | 82.26 | 82.45 | 240,045 | -2.10(-2.48%) |
Mar 05, 2015 | 85.30 | 85.58 | 83.65 | 84.55 | 201,439 | -0.42(-0.50%) |
Mar 04, 2015 | 85.18 | 85.23 | 83.94 | 84.98 | 337,745 | -0.86(-1.00%) |
Mar 03, 2015 | 87.66 | 87.83 | 85.08 | 85.83 | 387,504 | -1.90(-2.16%) |