Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 101.54 | 101.54 | 100.44 | 100.69 | 282,615 | -1.18(-1.16%) |
May 28, 2015 | 102.62 | 102.70 | 101.36 | 101.86 | 422,946 | -0.98(-0.96%) |
May 27, 2015 | 101.81 | 103.16 | 101.67 | 102.85 | 302,840 | +1.31(+1.30%) |
May 26, 2015 | 102.01 | 102.01 | 100.97 | 101.53 | 372,743 | -0.40(-0.40%) |
May 22, 2015 | 101.75 | 101.94 | 101.94 | 101.94 | 281,933 | +0.35(+0.34%) |
May 21, 2015 | 101.98 | 102.31 | 101.12 | 101.59 | 257,377 | -0.39(-0.38%) |
May 20, 2015 | 102.20 | 102.27 | 101.44 | 101.97 | 274,743 | -0.05(-0.05%) |
May 19, 2015 | 101.95 | 103.02 | 101.80 | 102.03 | 307,479 | +0.06(+0.06%) |
May 18, 2015 | 101.81 | 102.78 | 101.81 | 101.96 | 295,476 | -0.03(-0.03%) |
May 15, 2015 | 101.56 | 102.15 | 101.40 | 101.99 | 354,825 | +0.45(+0.44%) |
May 14, 2015 | 100.55 | 101.78 | 99.76 | 101.54 | 426,100 | +1.51(+1.51%) |
May 13, 2015 | 98.50 | 100.22 | 98.32 | 100.03 | 627,309 | +1.63(+1.65%) |
May 12, 2015 | 97.73 | 98.74 | 97.18 | 98.40 | 484,975 | +0.47(+0.48%) |
May 11, 2015 | 97.14 | 98.57 | 97.14 | 97.93 | 404,116 | +0.80(+0.83%) |
May 08, 2015 | 97.18 | 97.73 | 97.08 | 97.13 | 274,480 | +0.78(+0.81%) |
May 07, 2015 | 95.07 | 96.70 | 94.71 | 96.35 | 363,333 | +1.09(+1.15%) |
May 06, 2015 | 95.44 | 95.61 | 94.53 | 95.26 | 459,973 | -0.24(-0.25%) |
May 05, 2015 | 95.74 | 96.54 | 95.06 | 95.50 | 394,617 | -0.56(-0.59%) |
May 04, 2015 | 95.67 | 96.46 | 95.21 | 96.06 | 462,458 | +0.83(+0.87%) |
May 01, 2015 | 94.95 | 95.67 | 94.71 | 95.23 | 470,565 | +0.48(+0.51%) |
Apr 30, 2015 | 95.14 | 95.71 | 94.50 | 94.75 | 602,038 | -0.64(-0.67%) |
Apr 29, 2015 | 95.79 | 96.25 | 94.78 | 95.39 | 396,473 | -0.82(-0.85%) |
Apr 28, 2015 | 95.62 | 96.65 | 94.97 | 96.21 | 410,286 | +0.30(+0.32%) |
Apr 27, 2015 | 96.71 | 97.71 | 95.82 | 95.91 | 526,506 | -0.66(-0.69%) |
Apr 24, 2015 | 96.25 | 96.76 | 95.30 | 96.57 | 439,443 | +0.67(+0.70%) |
Apr 23, 2015 | 96.18 | 96.41 | 95.34 | 95.90 | 595,128 | -0.40(-0.42%) |
Apr 22, 2015 | 94.17 | 96.53 | 93.93 | 96.30 | 857,694 | +1.87(+1.98%) |
Apr 21, 2015 | 95.19 | 95.96 | 93.84 | 94.43 | 1,047,305 | -0.99(-1.04%) |
Apr 20, 2015 | 96.57 | 98.42 | 94.91 | 95.43 | 1,711,809 | -4.18(-4.19%) |
Apr 17, 2015 | 100.98 | 100.98 | 99.13 | 99.60 | 590,801 | -0.99(-0.99%) |
Apr 16, 2015 | 101.21 | 101.78 | 100.45 | 100.60 | 558,424 | -0.97(-0.95%) |
Apr 15, 2015 | 100.04 | 102.01 | 100.04 | 101.56 | 1,124,275 | +1.85(+1.86%) |
Apr 14, 2015 | 98.85 | 99.82 | 98.14 | 99.71 | 360,865 | +1.16(+1.18%) |
Apr 13, 2015 | 99.54 | 99.92 | 98.23 | 98.55 | 476,743 | -0.89(-0.89%) |
Apr 10, 2015 | 99.43 | 99.88 | 98.06 | 99.43 | 442,464 | -0.18(-0.18%) |
Apr 09, 2015 | 100.17 | 100.62 | 99.24 | 99.61 | 269,213 | -0.68(-0.68%) |
Apr 08, 2015 | 99.53 | 100.35 | 99.30 | 100.29 | 292,770 | +0.69(+0.69%) |
Apr 07, 2015 | 100.17 | 100.87 | 99.51 | 99.60 | 321,953 | -0.63(-0.62%) |
Apr 06, 2015 | 100.00 | 101.02 | 99.86 | 100.23 | 455,763 | +0.03(+0.03%) |
Apr 02, 2015 | 99.92 | 100.20 | 100.20 | 100.20 | 320,628 | +0.11(+0.11%) |
Apr 01, 2015 | 99.69 | 100.57 | 99.13 | 100.09 | 441,370 | +0.22(+0.22%) |
Mar 31, 2015 | 99.16 | 100.34 | 99.08 | 99.87 | 379,147 | +0.29(+0.29%) |
Mar 30, 2015 | 99.61 | 100.12 | 99.50 | 99.59 | 299,258 | +0.76(+0.77%) |
Mar 27, 2015 | 97.82 | 98.95 | 97.36 | 98.83 | 361,257 | +0.94(+0.96%) |
Mar 26, 2015 | 97.32 | 98.26 | 96.82 | 97.89 | 389,000 | +0.51(+0.52%) |
Mar 25, 2015 | 98.10 | 98.47 | 97.37 | 97.38 | 588,290 | -0.68(-0.69%) |
Mar 24, 2015 | 97.85 | 98.92 | 97.57 | 98.06 | 435,266 | +0.01(+0.01%) |
Mar 23, 2015 | 98.95 | 99.11 | 97.55 | 98.05 | 416,414 | +0.16(+0.16%) |
Mar 20, 2015 | 97.95 | 98.24 | 97.45 | 97.89 | 675,832 | +0.28(+0.28%) |
Mar 19, 2015 | 97.06 | 97.90 | 96.85 | 97.61 | 252,990 | +0.21(+0.21%) |
Mar 18, 2015 | 96.01 | 97.83 | 95.46 | 97.40 | 394,976 | +1.02(+1.05%) |
Mar 17, 2015 | 95.85 | 96.75 | 95.58 | 96.39 | 409,997 | -0.28(-0.29%) |
Mar 16, 2015 | 95.82 | 97.25 | 95.55 | 96.66 | 416,918 | +0.48(+0.50%) |
Mar 13, 2015 | 96.72 | 96.72 | 95.56 | 96.18 | 482,485 | -0.75(-0.77%) |
Mar 12, 2015 | 96.62 | 97.54 | 96.53 | 96.93 | 236,615 | +0.62(+0.64%) |
Mar 11, 2015 | 95.75 | 96.47 | 95.19 | 96.32 | 476,593 | +0.78(+0.82%) |
Mar 10, 2015 | 94.77 | 95.93 | 94.34 | 95.53 | 422,258 | +0.13(+0.14%) |
Mar 09, 2015 | 95.18 | 95.80 | 95.01 | 95.40 | 322,938 | +0.33(+0.35%) |
Mar 06, 2015 | 95.55 | 95.62 | 94.67 | 95.07 | 378,726 | -0.69(-0.72%) |
Mar 05, 2015 | 95.84 | 96.25 | 95.27 | 95.75 | 408,710 | +0.10(+0.10%) |
Mar 04, 2015 | 95.34 | 95.96 | 94.85 | 95.66 | 412,118 | +0.17(+0.18%) |
Mar 03, 2015 | 95.34 | 95.92 | 94.96 | 95.49 | 401,745 | -0.11(-0.11%) |