Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 97.24 | 97.29 | 95.92 | 96.50 | 2,493,892 | -0.87(-0.89%) |
May 28, 2015 | 97.06 | 97.49 | 96.81 | 97.37 | 1,134,592 | -0.09(-0.10%) |
May 27, 2015 | 97.09 | 97.72 | 96.67 | 97.46 | 1,276,806 | +0.48(+0.50%) |
May 26, 2015 | 97.80 | 98.19 | 96.34 | 96.98 | 2,556,762 | -1.94(-1.96%) |
May 22, 2015 | 97.74 | 98.92 | 98.92 | 98.92 | 4,016,975 | +2.41(+2.50%) |
May 21, 2015 | 96.01 | 97.05 | 95.64 | 96.51 | 2,445,947 | +0.72(+0.75%) |
May 20, 2015 | 96.03 | 96.25 | 95.22 | 95.79 | 1,249,766 | +0.10(+0.11%) |
May 19, 2015 | 95.37 | 96.18 | 95.37 | 95.68 | 1,504,894 | +0.86(+0.91%) |
May 18, 2015 | 94.56 | 95.02 | 94.09 | 94.82 | 1,185,931 | +0.01(+0.01%) |
May 15, 2015 | 96.52 | 96.58 | 94.66 | 94.81 | 1,427,503 | -1.38(-1.44%) |
May 14, 2015 | 95.34 | 96.22 | 94.96 | 96.19 | 1,224,656 | +1.46(+1.55%) |
May 13, 2015 | 94.40 | 95.21 | 93.90 | 94.73 | 628,723 | -0.01(-0.01%) |
May 12, 2015 | 94.37 | 95.19 | 93.59 | 94.74 | 790,110 | -0.06(-0.07%) |
May 11, 2015 | 94.88 | 95.38 | 94.67 | 94.81 | 699,325 | -0.39(-0.41%) |
May 08, 2015 | 93.85 | 95.53 | 93.39 | 95.20 | 1,554,843 | +2.48(+2.68%) |
May 07, 2015 | 92.39 | 93.04 | 92.10 | 92.72 | 886,838 | +0.49(+0.53%) |
May 06, 2015 | 93.01 | 93.05 | 91.75 | 92.23 | 974,546 | -0.44(-0.47%) |
May 05, 2015 | 93.40 | 93.99 | 92.53 | 92.66 | 1,019,289 | -1.19(-1.26%) |
May 04, 2015 | 93.19 | 94.21 | 92.98 | 93.85 | 937,520 | +0.65(+0.70%) |
May 01, 2015 | 92.96 | 93.45 | 92.70 | 93.20 | 1,083,195 | +0.24(+0.26%) |
Apr 30, 2015 | 93.30 | 94.25 | 92.48 | 92.96 | 1,368,355 | -0.79(-0.84%) |
Apr 29, 2015 | 93.51 | 94.59 | 93.40 | 93.75 | 1,162,221 | -0.44(-0.46%) |
Apr 28, 2015 | 93.69 | 94.66 | 93.42 | 94.18 | 956,068 | +0.05(+0.05%) |
Apr 27, 2015 | 94.01 | 94.45 | 93.58 | 94.14 | 1,034,922 | +0.35(+0.37%) |
Apr 24, 2015 | 94.42 | 94.42 | 93.10 | 93.79 | 1,024,566 | -0.20(-0.22%) |
Apr 23, 2015 | 92.45 | 94.46 | 92.25 | 93.99 | 1,647,956 | +1.19(+1.28%) |
Apr 22, 2015 | 91.31 | 92.89 | 91.26 | 92.80 | 2,915,253 | +2.71(+3.00%) |
Apr 21, 2015 | 90.16 | 90.80 | 89.60 | 90.10 | 1,145,644 | +0.55(+0.61%) |
Apr 20, 2015 | 89.32 | 90.02 | 89.00 | 89.55 | 1,276,410 | +0.99(+1.12%) |
Apr 17, 2015 | 89.42 | 89.61 | 88.33 | 88.56 | 1,673,724 | -1.68(-1.86%) |
Apr 16, 2015 | 90.14 | 90.32 | 89.79 | 90.24 | 1,581,177 | -0.53(-0.58%) |
Apr 15, 2015 | 91.17 | 91.41 | 90.63 | 90.76 | 1,031,725 | +0.07(+0.08%) |
Apr 14, 2015 | 90.64 | 90.91 | 89.97 | 90.69 | 1,968,882 | -0.01(-0.01%) |
Apr 13, 2015 | 90.80 | 91.89 | 90.70 | 90.70 | 1,320,012 | -0.93(-1.01%) |
Apr 10, 2015 | 90.65 | 91.83 | 90.40 | 91.63 | 1,798,546 | +0.89(+0.99%) |
Apr 09, 2015 | 90.69 | 91.17 | 90.14 | 90.73 | 870,274 | +0.01(+0.01%) |
Apr 08, 2015 | 89.89 | 91.11 | 89.89 | 90.72 | 1,409,372 | +0.76(+0.84%) |
Apr 07, 2015 | 90.77 | 91.14 | 89.94 | 89.97 | 1,332,806 | -0.46(-0.51%) |
Apr 06, 2015 | 90.06 | 91.29 | 89.57 | 90.43 | 1,441,840 | -0.60(-0.66%) |
Apr 02, 2015 | 90.28 | 91.03 | 91.03 | 91.03 | 1,169,273 | +0.76(+0.84%) |
Apr 01, 2015 | 89.48 | 90.29 | 88.95 | 90.27 | 1,411,083 | +0.66(+0.74%) |
Mar 31, 2015 | 89.96 | 91.15 | 89.61 | 89.61 | 2,025,132 | -1.17(-1.29%) |
Mar 30, 2015 | 90.38 | 91.26 | 90.38 | 90.78 | 947,833 | +1.08(+1.21%) |
Mar 27, 2015 | 89.32 | 89.91 | 88.76 | 89.70 | 1,107,717 | +0.11(+0.12%) |
Mar 26, 2015 | 89.40 | 90.20 | 89.02 | 89.59 | 852,973 | -0.34(-0.38%) |
Mar 25, 2015 | 92.09 | 92.14 | 89.92 | 89.94 | 1,555,252 | -2.20(-2.39%) |
Mar 24, 2015 | 92.43 | 93.08 | 92.13 | 92.14 | 1,597,376 | -0.40(-0.43%) |
Mar 23, 2015 | 93.21 | 93.21 | 92.47 | 92.54 | 1,262,231 | -0.28(-0.30%) |
Mar 20, 2015 | 92.80 | 93.23 | 92.56 | 92.81 | 3,717,354 | +0.60(+0.65%) |
Mar 19, 2015 | 92.24 | 92.77 | 92.21 | 92.21 | 1,293,044 | -0.14(-0.15%) |
Mar 18, 2015 | 91.17 | 93.03 | 90.97 | 92.35 | 1,555,689 | +0.88(+0.96%) |
Mar 17, 2015 | 91.26 | 91.84 | 91.12 | 91.47 | 1,573,058 | -0.37(-0.40%) |
Mar 16, 2015 | 90.66 | 92.19 | 90.38 | 91.84 | 1,570,836 | +1.49(+1.65%) |
Mar 13, 2015 | 89.03 | 90.56 | 89.02 | 90.36 | 1,879,266 | +1.01(+1.13%) |
Mar 12, 2015 | 88.17 | 89.40 | 88.02 | 89.34 | 859,154 | +1.38(+1.57%) |
Mar 11, 2015 | 88.20 | 88.83 | 87.81 | 87.96 | 1,147,035 | -0.19(-0.22%) |
Mar 10, 2015 | 89.33 | 89.59 | 88.15 | 88.16 | 1,458,743 | -2.08(-2.31%) |
Mar 09, 2015 | 90.25 | 90.48 | 89.56 | 90.24 | 1,315,589 | +0.22(+0.24%) |
Mar 06, 2015 | 90.24 | 90.81 | 89.76 | 90.02 | 1,776,466 | -0.66(-0.72%) |
Mar 05, 2015 | 90.18 | 90.73 | 89.49 | 90.68 | 1,213,689 | +0.62(+0.69%) |
Mar 04, 2015 | 90.02 | 90.64 | 89.64 | 90.06 | 1,237,869 | -0.50(-0.56%) |
Mar 03, 2015 | 90.87 | 91.08 | 90.27 | 90.56 | 1,418,848 | -0.63(-0.69%) |