Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 95.03 | 95.23 | 93.55 | 93.71 | 2,500,821 | -1.07(-1.13%) |
May 28, 2015 | 95.32 | 95.85 | 94.54 | 94.78 | 1,968,624 | -0.64(-0.67%) |
May 27, 2015 | 96.18 | 96.19 | 94.92 | 95.41 | 2,010,530 | -0.34(-0.36%) |
May 26, 2015 | 96.81 | 96.83 | 95.42 | 95.76 | 1,839,222 | -1.07(-1.11%) |
May 22, 2015 | 97.21 | 96.83 | 96.83 | 96.83 | 1,378,969 | -0.73(-0.75%) |
May 21, 2015 | 96.77 | 97.81 | 96.77 | 97.56 | 1,319,984 | +0.87(+0.90%) |
May 20, 2015 | 97.26 | 97.26 | 96.57 | 96.69 | 1,445,172 | -0.20(-0.21%) |
May 19, 2015 | 97.26 | 97.39 | 96.67 | 96.89 | 1,371,652 | -0.25(-0.26%) |
May 18, 2015 | 97.26 | 97.71 | 97.05 | 97.15 | 1,344,547 | +0.03(+0.03%) |
May 15, 2015 | 97.65 | 98.18 | 97.02 | 97.12 | 1,305,251 | -0.56(-0.58%) |
May 14, 2015 | 97.39 | 98.00 | 97.18 | 97.68 | 2,073,546 | +0.79(+0.81%) |
May 13, 2015 | 97.33 | 97.56 | 96.66 | 96.89 | 1,161,788 | -0.28(-0.29%) |
May 12, 2015 | 96.68 | 97.45 | 96.09 | 97.17 | 1,456,531 | +0.30(+0.31%) |
May 11, 2015 | 96.58 | 97.44 | 96.19 | 96.87 | 956,226 | -0.04(-0.04%) |
May 08, 2015 | 96.43 | 97.46 | 96.36 | 96.91 | 1,644,411 | +1.49(+1.56%) |
May 07, 2015 | 94.76 | 95.72 | 94.60 | 95.42 | 1,895,852 | +0.49(+0.52%) |
May 06, 2015 | 95.65 | 95.78 | 94.57 | 94.93 | 1,677,972 | -0.36(-0.38%) |
May 05, 2015 | 96.56 | 96.56 | 94.71 | 95.30 | 1,907,388 | -1.26(-1.31%) |
May 04, 2015 | 95.85 | 97.23 | 95.50 | 96.56 | 2,058,410 | +1.20(+1.26%) |
May 01, 2015 | 94.54 | 95.46 | 94.41 | 95.36 | 1,444,054 | +0.98(+1.04%) |
Apr 30, 2015 | 96.33 | 96.62 | 93.97 | 94.38 | 2,075,363 | -2.50(-2.58%) |
Apr 29, 2015 | 98.08 | 98.63 | 96.74 | 96.87 | 1,539,405 | -1.45(-1.48%) |
Apr 28, 2015 | 97.65 | 98.35 | 97.33 | 98.33 | 2,085,908 | +0.43(+0.44%) |
Apr 27, 2015 | 98.52 | 99.12 | 97.80 | 97.90 | 1,756,794 | -0.43(-0.43%) |
Apr 24, 2015 | 98.41 | 98.97 | 97.77 | 98.33 | 1,591,763 | -0.18(-0.18%) |
Apr 23, 2015 | 99.33 | 99.33 | 97.69 | 98.51 | 2,149,834 | -1.00(-1.00%) |
Apr 22, 2015 | 98.90 | 99.67 | 98.15 | 99.51 | 1,518,150 | +0.74(+0.75%) |
Apr 21, 2015 | 98.32 | 98.89 | 98.01 | 98.76 | 2,063,942 | +1.22(+1.25%) |
Apr 20, 2015 | 96.38 | 97.89 | 96.38 | 97.55 | 2,088,187 | -0.21(-0.21%) |
Apr 17, 2015 | 98.34 | 98.79 | 97.38 | 97.75 | 2,118,934 | -1.10(-1.11%) |
Apr 16, 2015 | 98.08 | 99.25 | 98.01 | 98.85 | 1,445,561 | +0.31(+0.31%) |
Apr 15, 2015 | 98.87 | 99.42 | 98.14 | 98.54 | 1,637,879 | +0.13(+0.13%) |
Apr 14, 2015 | 98.48 | 99.12 | 97.94 | 98.42 | 1,361,480 | -0.16(-0.17%) |
Apr 13, 2015 | 99.23 | 100.14 | 98.58 | 98.58 | 1,399,723 | -1.21(-1.21%) |
Apr 10, 2015 | 100.00 | 100.26 | 99.21 | 99.79 | 1,013,470 | -0.05(-0.05%) |
Apr 09, 2015 | 98.78 | 100.02 | 98.78 | 99.83 | 957,981 | +0.93(+0.95%) |
Apr 08, 2015 | 98.86 | 99.91 | 98.39 | 98.90 | 1,580,193 | +0.22(+0.22%) |
Apr 07, 2015 | 99.11 | 100.19 | 98.65 | 98.68 | 2,215,559 | -0.37(-0.38%) |
Apr 06, 2015 | 99.25 | 99.56 | 98.04 | 99.05 | 1,539,739 | +0.63(+0.64%) |
Apr 02, 2015 | 98.07 | 98.43 | 98.43 | 98.43 | 1,569,054 | +0.79(+0.81%) |
Apr 01, 2015 | 98.41 | 98.56 | 96.74 | 97.64 | 1,819,545 | -1.51(-1.52%) |
Mar 31, 2015 | 100.30 | 100.41 | 99.14 | 99.14 | 1,630,326 | -1.58(-1.57%) |
Mar 30, 2015 | 100.08 | 101.13 | 99.96 | 100.72 | 1,124,874 | +1.57(+1.58%) |
Mar 27, 2015 | 98.13 | 99.38 | 97.75 | 99.15 | 1,556,808 | +1.06(+1.09%) |
Mar 26, 2015 | 97.71 | 98.49 | 96.75 | 98.09 | 1,518,714 | +0.04(+0.04%) |
Mar 25, 2015 | 100.71 | 100.80 | 97.99 | 98.05 | 1,573,029 | -2.51(-2.49%) |
Mar 24, 2015 | 101.02 | 101.46 | 100.44 | 100.56 | 1,086,027 | -0.78(-0.77%) |
Mar 23, 2015 | 101.38 | 102.07 | 101.20 | 101.33 | 1,915,576 | -0.05(-0.04%) |
Mar 20, 2015 | 100.69 | 102.25 | 100.57 | 101.38 | 4,694,095 | +1.50(+1.50%) |
Mar 19, 2015 | 99.30 | 100.22 | 99.28 | 99.88 | 1,338,068 | +0.06(+0.06%) |
Mar 18, 2015 | 98.08 | 100.28 | 97.48 | 99.82 | 1,685,806 | +1.43(+1.45%) |
Mar 17, 2015 | 98.18 | 98.88 | 98.11 | 98.39 | 1,447,964 | -0.46(-0.47%) |
Mar 16, 2015 | 96.59 | 100.06 | 96.58 | 98.85 | 2,877,179 | +2.78(+2.89%) |
Mar 13, 2015 | 96.11 | 96.78 | 95.27 | 96.08 | 1,897,760 | -0.35(-0.36%) |
Mar 12, 2015 | 95.02 | 96.58 | 95.02 | 96.43 | 1,108,550 | +1.33(+1.39%) |
Mar 11, 2015 | 94.77 | 96.08 | 94.62 | 95.10 | 1,567,679 | +0.45(+0.48%) |
Mar 10, 2015 | 95.86 | 96.24 | 94.65 | 94.65 | 1,777,046 | -1.75(-1.82%) |
Mar 09, 2015 | 94.87 | 96.94 | 94.80 | 96.40 | 1,973,130 | +1.50(+1.58%) |
Mar 06, 2015 | 95.97 | 95.97 | 94.79 | 94.90 | 1,934,865 | -1.58(-1.64%) |
Mar 05, 2015 | 96.51 | 96.79 | 95.93 | 96.48 | 1,646,946 | +0.18(+0.19%) |
Mar 04, 2015 | 97.47 | 97.58 | 96.09 | 96.30 | 2,267,132 | -1.28(-1.31%) |
Mar 03, 2015 | 98.85 | 98.94 | 97.20 | 97.58 | 2,780,117 | -2.04(-2.05%) |