Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 94.85 | 96.80 | 94.00 | 96.05 | 559,501 | +1.05(+1.11%) |
May 28, 2015 | 95.00 | 95.40 | 93.40 | 95.00 | 367,882 | +0.00(+0.00%) |
May 27, 2015 | 93.00 | 95.25 | 92.00 | 95.00 | 733,986 | +2.70(+2.93%) |
May 26, 2015 | 93.15 | 94.15 | 90.75 | 92.30 | 644,870 | +0.15(+0.16%) |
May 22, 2015 | 89.30 | 92.15 | 92.15 | 92.15 | 901,880 | +2.65(+2.96%) |
May 21, 2015 | 88.45 | 89.60 | 86.80 | 89.50 | 385,032 | +1.20(+1.36%) |
May 20, 2015 | 91.50 | 91.60 | 86.83 | 88.30 | 923,052 | +0.20(+0.23%) |
May 19, 2015 | 87.25 | 88.90 | 86.95 | 88.10 | 553,783 | +1.30(+1.50%) |
May 18, 2015 | 86.20 | 87.25 | 84.70 | 86.80 | 342,004 | +0.75(+0.87%) |
May 15, 2015 | 85.25 | 86.20 | 83.65 | 86.05 | 317,538 | +0.50(+0.58%) |
May 14, 2015 | 84.85 | 86.15 | 84.30 | 85.55 | 301,347 | +0.30(+0.35%) |
May 13, 2015 | 86.10 | 86.80 | 84.15 | 85.25 | 415,334 | -0.55(-0.64%) |
May 12, 2015 | 84.00 | 85.95 | 84.00 | 85.80 | 309,382 | +1.60(+1.90%) |
May 11, 2015 | 81.35 | 85.80 | 81.03 | 84.20 | 750,832 | +3.05(+3.76%) |
May 08, 2015 | 87.25 | 88.30 | 80.85 | 81.15 | 1,097,823 | -5.35(-6.18%) |
May 07, 2015 | 92.15 | 93.10 | 85.35 | 86.50 | 967,844 | -5.05(-5.52%) |
May 06, 2015 | 91.45 | 95.40 | 89.05 | 91.55 | 1,925,397 | +3.65(+4.15%) |
May 05, 2015 | 92.35 | 92.35 | 85.80 | 87.90 | 992,239 | -4.55(-4.92%) |
May 04, 2015 | 89.50 | 93.20 | 88.70 | 92.45 | 678,517 | +3.10(+3.47%) |
May 01, 2015 | 87.25 | 89.65 | 85.80 | 89.35 | 304,616 | +2.10(+2.41%) |
Apr 30, 2015 | 88.35 | 89.60 | 86.50 | 87.25 | 371,577 | -1.10(-1.25%) |
Apr 29, 2015 | 90.00 | 90.30 | 86.00 | 88.35 | 363,813 | -1.75(-1.94%) |
Apr 28, 2015 | 90.45 | 91.25 | 89.05 | 90.10 | 229,035 | -0.15(-0.17%) |
Apr 27, 2015 | 91.75 | 92.45 | 89.95 | 90.25 | 307,701 | -1.10(-1.20%) |
Apr 24, 2015 | 95.00 | 95.10 | 90.80 | 91.35 | 317,630 | -2.80(-2.97%) |
Apr 23, 2015 | 95.05 | 95.08 | 92.60 | 94.15 | 292,975 | -0.90(-0.95%) |
Apr 22, 2015 | 96.65 | 97.10 | 94.65 | 95.05 | 144,593 | -1.70(-1.76%) |
Apr 21, 2015 | 98.00 | 99.25 | 96.30 | 96.75 | 215,451 | -0.20(-0.21%) |
Apr 20, 2015 | 96.40 | 97.50 | 94.90 | 96.95 | 266,465 | +0.85(+0.88%) |
Apr 17, 2015 | 97.10 | 97.50 | 95.15 | 96.10 | 394,439 | -1.45(-1.49%) |
Apr 16, 2015 | 97.50 | 98.70 | 96.35 | 97.55 | 367,323 | +0.60(+0.62%) |
Apr 15, 2015 | 94.15 | 97.25 | 93.10 | 96.95 | 714,706 | +2.95(+3.14%) |
Apr 14, 2015 | 92.55 | 94.95 | 92.00 | 94.00 | 700,683 | +3.80(+4.21%) |
Apr 13, 2015 | 91.55 | 91.55 | 88.05 | 90.20 | 454,197 | -0.75(-0.82%) |
Apr 10, 2015 | 92.65 | 93.45 | 89.90 | 90.95 | 546,399 | -1.05(-1.14%) |
Apr 09, 2015 | 95.40 | 95.65 | 91.90 | 92.00 | 631,218 | -3.30(-3.46%) |
Apr 08, 2015 | 95.80 | 97.30 | 95.13 | 95.30 | 224,552 | -0.50(-0.52%) |
Apr 07, 2015 | 96.85 | 97.10 | 95.55 | 95.80 | 240,694 | -1.20(-1.24%) |
Apr 06, 2015 | 95.80 | 97.70 | 95.50 | 97.00 | 182,775 | +0.70(+0.73%) |
Apr 02, 2015 | 95.55 | 96.30 | 96.30 | 96.30 | 183,060 | +0.85(+0.89%) |
Apr 01, 2015 | 98.10 | 98.50 | 95.08 | 95.45 | 322,726 | -2.80(-2.85%) |
Mar 31, 2015 | 96.00 | 99.90 | 95.25 | 98.25 | 891,973 | +1.45(+1.50%) |
Mar 30, 2015 | 98.05 | 99.15 | 96.50 | 96.80 | 375,511 | -0.95(-0.97%) |
Mar 27, 2015 | 97.20 | 98.65 | 96.25 | 97.75 | 360,004 | +0.30(+0.31%) |
Mar 26, 2015 | 98.60 | 98.90 | 97.25 | 97.45 | 327,729 | -1.20(-1.22%) |
Mar 25, 2015 | 101.80 | 102.50 | 97.55 | 98.65 | 461,250 | -2.90(-2.86%) |
Mar 24, 2015 | 104.60 | 105.75 | 101.25 | 101.55 | 318,816 | -2.55(-2.45%) |
Mar 23, 2015 | 100.50 | 104.55 | 99.35 | 104.10 | 360,675 | +3.65(+3.63%) |
Mar 20, 2015 | 99.20 | 101.00 | 99.05 | 100.45 | 800,354 | +0.85(+0.85%) |
Mar 19, 2015 | 95.85 | 100.50 | 95.75 | 99.60 | 360,096 | +3.75(+3.91%) |
Mar 18, 2015 | 95.30 | 96.75 | 93.45 | 95.85 | 462,090 | -0.15(-0.16%) |
Mar 17, 2015 | 94.55 | 96.30 | 94.00 | 96.00 | 314,411 | -0.25(-0.26%) |
Mar 16, 2015 | 95.10 | 96.40 | 93.00 | 96.25 | 453,433 | +0.90(+0.94%) |
Mar 13, 2015 | 96.65 | 97.55 | 95.05 | 95.35 | 381,153 | -2.30(-2.36%) |
Mar 12, 2015 | 97.05 | 97.95 | 96.10 | 97.65 | 316,058 | -0.10(-0.10%) |
Mar 11, 2015 | 96.75 | 98.10 | 95.55 | 97.75 | 285,022 | +0.15(+0.15%) |
Mar 10, 2015 | 97.55 | 98.04 | 95.25 | 97.60 | 244,249 | -1.60(-1.61%) |
Mar 09, 2015 | 100.60 | 100.65 | 96.50 | 99.20 | 549,170 | -0.90(-0.90%) |
Mar 06, 2015 | 98.90 | 101.70 | 98.85 | 100.10 | 326,380 | +0.80(+0.81%) |
Mar 05, 2015 | 100.30 | 100.95 | 98.25 | 99.30 | 273,980 | -1.10(-1.10%) |
Mar 04, 2015 | 98.65 | 100.55 | 97.08 | 100.40 | 351,796 | +0.25(+0.25%) |
Mar 03, 2015 | 100.30 | 101.50 | 98.30 | 100.15 | 383,611 | +0.15(+0.15%) |