Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.50 | 100.57 | 98.86 | 99.64 | 809,885 | +0.25(+0.25%) |
May 28, 2015 | 100.00 | 101.14 | 97.58 | 99.39 | 1,410,501 | +0.28(+0.29%) |
May 27, 2015 | 95.60 | 99.49 | 94.67 | 99.11 | 1,056,815 | +3.92(+4.12%) |
May 26, 2015 | 96.97 | 96.97 | 94.30 | 95.19 | 968,080 | -1.26(-1.31%) |
May 22, 2015 | 94.99 | 96.45 | 96.45 | 96.45 | 1,182,500 | +2.14(+2.27%) |
May 21, 2015 | 92.91 | 94.55 | 92.36 | 94.31 | 689,601 | +1.78(+1.92%) |
May 20, 2015 | 93.02 | 93.39 | 92.11 | 92.53 | 500,114 | -0.33(-0.36%) |
May 19, 2015 | 94.64 | 94.85 | 92.38 | 92.86 | 688,197 | -1.51(-1.60%) |
May 18, 2015 | 90.09 | 94.62 | 90.09 | 94.37 | 1,469,378 | +4.14(+4.59%) |
May 15, 2015 | 89.98 | 90.29 | 88.78 | 90.23 | 595,982 | +0.55(+0.61%) |
May 14, 2015 | 88.45 | 89.77 | 87.66 | 89.68 | 546,548 | +1.78(+2.03%) |
May 13, 2015 | 88.33 | 88.80 | 87.57 | 87.90 | 342,333 | -0.01(-0.01%) |
May 12, 2015 | 87.69 | 88.19 | 86.83 | 87.91 | 576,468 | -0.75(-0.85%) |
May 11, 2015 | 86.54 | 89.99 | 86.42 | 88.66 | 996,252 | +2.55(+2.96%) |
May 08, 2015 | 86.55 | 87.32 | 85.70 | 86.11 | 470,922 | +0.46(+0.54%) |
May 07, 2015 | 85.35 | 86.37 | 85.20 | 85.65 | 396,410 | +0.36(+0.42%) |
May 06, 2015 | 84.61 | 85.49 | 83.94 | 85.29 | 481,898 | +0.95(+1.13%) |
May 05, 2015 | 86.00 | 86.13 | 83.94 | 84.34 | 496,412 | -1.96(-2.27%) |
May 04, 2015 | 86.16 | 86.56 | 84.09 | 86.30 | 630,076 | +0.12(+0.14%) |
May 01, 2015 | 85.12 | 86.42 | 84.72 | 86.18 | 355,853 | +1.46(+1.72%) |
Apr 30, 2015 | 86.36 | 86.53 | 84.35 | 84.72 | 630,874 | -1.98(-2.28%) |
Apr 29, 2015 | 86.44 | 87.57 | 86.02 | 86.70 | 715,707 | +0.13(+0.15%) |
Apr 28, 2015 | 85.05 | 87.28 | 85.05 | 86.57 | 710,985 | +1.44(+1.69%) |
Apr 27, 2015 | 85.64 | 86.03 | 84.44 | 85.13 | 907,517 | -0.56(-0.65%) |
Apr 24, 2015 | 85.90 | 87.21 | 82.93 | 85.69 | 2,051,396 | -3.35(-3.76%) |
Apr 23, 2015 | 88.87 | 89.59 | 88.41 | 89.04 | 831,032 | -0.50(-0.56%) |
Apr 22, 2015 | 90.52 | 90.76 | 89.17 | 89.54 | 856,749 | -1.06(-1.17%) |
Apr 21, 2015 | 89.89 | 91.23 | 89.33 | 90.60 | 1,097,349 | +1.11(+1.24%) |
Apr 20, 2015 | 88.38 | 89.90 | 87.76 | 89.49 | 719,408 | +1.23(+1.40%) |
Apr 17, 2015 | 88.66 | 88.81 | 86.91 | 88.25 | 457,733 | -0.84(-0.94%) |
Apr 16, 2015 | 89.60 | 89.98 | 88.64 | 89.09 | 831,126 | -0.49(-0.55%) |
Apr 15, 2015 | 88.21 | 89.96 | 86.51 | 89.58 | 668,827 | +1.35(+1.54%) |
Apr 14, 2015 | 87.48 | 88.50 | 86.47 | 88.23 | 584,726 | +0.70(+0.79%) |
Apr 13, 2015 | 87.50 | 88.38 | 87.03 | 87.53 | 509,014 | +0.19(+0.22%) |
Apr 10, 2015 | 86.80 | 87.81 | 86.57 | 87.34 | 702,137 | +1.26(+1.46%) |
Apr 09, 2015 | 83.87 | 86.67 | 83.50 | 86.08 | 779,607 | +1.90(+2.26%) |
Apr 08, 2015 | 81.85 | 84.30 | 81.39 | 84.18 | 538,959 | +2.33(+2.85%) |
Apr 07, 2015 | 81.60 | 82.88 | 81.44 | 81.85 | 459,674 | +0.48(+0.59%) |
Apr 06, 2015 | 79.31 | 81.56 | 79.02 | 81.37 | 394,431 | +1.59(+1.99%) |
Apr 02, 2015 | 79.15 | 79.78 | 79.78 | 79.78 | 346,100 | +0.50(+0.63%) |
Apr 01, 2015 | 81.35 | 81.99 | 78.82 | 79.28 | 558,855 | -2.03(-2.49%) |
Mar 31, 2015 | 81.67 | 82.46 | 81.06 | 81.31 | 633,294 | -1.11(-1.35%) |
Mar 30, 2015 | 84.00 | 84.46 | 82.34 | 82.42 | 593,156 | -1.25(-1.49%) |
Mar 27, 2015 | 82.48 | 83.87 | 81.63 | 83.67 | 515,336 | +1.58(+1.92%) |
Mar 26, 2015 | 81.65 | 82.14 | 80.42 | 82.09 | 593,438 | -0.44(-0.54%) |
Mar 25, 2015 | 84.61 | 84.61 | 82.02 | 82.53 | 1,583,020 | -1.77(-2.09%) |
Mar 24, 2015 | 85.37 | 85.37 | 83.41 | 84.30 | 649,958 | -0.74(-0.87%) |
Mar 23, 2015 | 83.91 | 85.56 | 83.87 | 85.04 | 749,975 | +0.50(+0.59%) |
Mar 20, 2015 | 84.31 | 84.69 | 83.42 | 84.54 | 797,866 | +0.54(+0.64%) |
Mar 19, 2015 | 83.79 | 84.51 | 83.12 | 84.00 | 554,376 | -0.07(-0.08%) |
Mar 18, 2015 | 81.92 | 84.41 | 81.92 | 84.07 | 705,619 | +1.71(+2.08%) |
Mar 17, 2015 | 81.68 | 82.58 | 81.37 | 82.36 | 509,712 | +0.15(+0.18%) |
Mar 16, 2015 | 79.59 | 82.50 | 79.36 | 82.21 | 649,329 | +2.83(+3.57%) |
Mar 13, 2015 | 79.62 | 80.20 | 79.00 | 79.38 | 405,015 | -0.76(-0.95%) |
Mar 12, 2015 | 80.42 | 80.93 | 79.10 | 80.14 | 516,072 | -0.09(-0.11%) |
Mar 11, 2015 | 81.36 | 81.49 | 79.94 | 80.23 | 560,470 | -0.44(-0.55%) |
Mar 10, 2015 | 81.01 | 82.29 | 80.23 | 80.67 | 673,891 | -0.06(-0.07%) |
Mar 09, 2015 | 80.34 | 80.94 | 78.73 | 80.73 | 662,568 | +0.56(+0.70%) |
Mar 06, 2015 | 80.77 | 82.18 | 79.59 | 80.17 | 727,344 | -0.83(-1.02%) |
Mar 05, 2015 | 81.34 | 81.99 | 80.40 | 81.00 | 731,826 | -0.02(-0.02%) |
Mar 04, 2015 | 80.54 | 81.94 | 80.04 | 81.02 | 643,628 | +0.31(+0.38%) |
Mar 03, 2015 | 81.85 | 82.76 | 79.85 | 80.71 | 1,282,347 | -1.13(-1.38%) |