Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 100.77 | 100.82 | 99.94 | 100.05 | 573,356 | -0.76(-0.75%) |
May 28, 2015 | 100.94 | 100.96 | 100.50 | 100.81 | 578,495 | -0.27(-0.26%) |
May 27, 2015 | 100.16 | 101.17 | 100.03 | 101.07 | 771,440 | +1.05(+1.04%) |
May 26, 2015 | 100.86 | 100.94 | 99.76 | 100.03 | 716,689 | -1.08(-1.07%) |
May 22, 2015 | 100.98 | 101.11 | 101.11 | 101.11 | 482,615 | -0.02(-0.02%) |
May 21, 2015 | 100.71 | 101.24 | 100.70 | 101.13 | 520,732 | +0.34(+0.34%) |
May 20, 2015 | 100.94 | 101.25 | 100.51 | 100.79 | 541,337 | -0.10(-0.10%) |
May 19, 2015 | 101.13 | 101.20 | 100.77 | 100.89 | 537,493 | -0.13(-0.13%) |
May 18, 2015 | 100.49 | 101.16 | 100.45 | 101.02 | 579,461 | +0.40(+0.40%) |
May 15, 2015 | 100.63 | 100.70 | 100.28 | 100.61 | 484,174 | +0.18(+0.18%) |
May 14, 2015 | 99.83 | 100.49 | 99.58 | 100.43 | 569,680 | +1.17(+1.18%) |
May 13, 2015 | 99.69 | 99.96 | 99.17 | 99.26 | 667,632 | -0.10(-0.10%) |
May 12, 2015 | 99.17 | 99.71 | 98.61 | 99.36 | 482,687 | -0.27(-0.27%) |
May 11, 2015 | 100.02 | 100.21 | 99.58 | 99.62 | 575,485 | -0.46(-0.46%) |
May 08, 2015 | 99.81 | 100.27 | 99.77 | 100.08 | 724,444 | +1.23(+1.24%) |
May 07, 2015 | 98.29 | 99.05 | 98.13 | 98.85 | 880,377 | +0.54(+0.55%) |
May 06, 2015 | 99.03 | 99.13 | 97.71 | 98.31 | 1,013,417 | -0.23(-0.23%) |
May 05, 2015 | 99.86 | 100.00 | 98.54 | 98.54 | 1,661,218 | -1.39(-1.39%) |
May 04, 2015 | 100.14 | 100.48 | 99.87 | 99.94 | 666,829 | +0.15(+0.15%) |
May 01, 2015 | 99.00 | 99.82 | 98.94 | 99.79 | 749,956 | +1.20(+1.22%) |
Apr 30, 2015 | 99.41 | 99.73 | 98.13 | 98.59 | 1,230,014 | -1.21(-1.21%) |
Apr 29, 2015 | 99.92 | 100.29 | 99.32 | 99.80 | 1,268,517 | -0.51(-0.51%) |
Apr 28, 2015 | 100.65 | 100.70 | 99.57 | 100.31 | 1,075,190 | -0.27(-0.26%) |
Apr 27, 2015 | 101.39 | 101.55 | 100.44 | 100.58 | 1,119,661 | -0.45(-0.44%) |
Apr 24, 2015 | 101.25 | 101.25 | 100.83 | 101.03 | 485,158 | +0.16(+0.15%) |
Apr 23, 2015 | 100.42 | 101.27 | 100.39 | 100.87 | 1,380,347 | +0.24(+0.24%) |
Apr 22, 2015 | 100.42 | 100.77 | 99.87 | 100.63 | 633,357 | +0.51(+0.51%) |
Apr 21, 2015 | 99.92 | 100.47 | 100.01 | 100.12 | 421,351 | +0.20(+0.20%) |
Apr 20, 2015 | 99.60 | 100.06 | 99.41 | 99.92 | 643,427 | +0.99(+1.00%) |
Apr 17, 2015 | 99.66 | 99.67 | 98.52 | 98.93 | 1,321,060 | -1.31(-1.31%) |
Apr 16, 2015 | 100.06 | 100.52 | 100.03 | 100.24 | 623,959 | +0.04(+0.04%) |
Apr 15, 2015 | 100.13 | 100.45 | 99.98 | 100.20 | 568,476 | +0.40(+0.40%) |
Apr 14, 2015 | 99.77 | 99.96 | 99.21 | 99.80 | 667,585 | -0.03(-0.03%) |
Apr 13, 2015 | 100.30 | 100.66 | 99.78 | 99.83 | 730,707 | -0.45(-0.45%) |
Apr 10, 2015 | 100.17 | 100.33 | 99.84 | 100.28 | 894,332 | +0.34(+0.34%) |
Apr 09, 2015 | 99.64 | 100.02 | 99.17 | 99.94 | 746,160 | +0.37(+0.37%) |
Apr 08, 2015 | 99.09 | 99.75 | 99.01 | 99.57 | 624,833 | +0.58(+0.58%) |
Apr 07, 2015 | 99.37 | 99.80 | 98.97 | 98.99 | 679,831 | -0.24(-0.24%) |
Apr 06, 2015 | 98.14 | 99.58 | 98.00 | 99.23 | 956,930 | +0.60(+0.61%) |
Apr 02, 2015 | 98.20 | 98.62 | 98.62 | 98.62 | 575,124 | +0.40(+0.41%) |
Apr 01, 2015 | 98.66 | 98.66 | 97.63 | 98.22 | 1,862,309 | +2.33(+2.43%) |
Mar 31, 2015 | 99.00 | 100.96 | 95.89 | 95.89 | 736,787 | -3.60(-3.62%) |
Mar 30, 2015 | 98.98 | 99.59 | 98.98 | 99.50 | 694,124 | +1.16(+1.17%) |
Mar 27, 2015 | 98.08 | 98.49 | 97.97 | 98.34 | 811,237 | +0.23(+0.23%) |
Mar 26, 2015 | 97.66 | 98.57 | 97.50 | 98.11 | 739,652 | -0.14(-0.14%) |
Mar 25, 2015 | 100.16 | 100.22 | 98.23 | 98.25 | 614,120 | -1.84(-1.84%) |
Mar 24, 2015 | 100.52 | 100.86 | 100.07 | 100.09 | 626,186 | -0.45(-0.44%) |
Mar 23, 2015 | 100.84 | 100.98 | 100.51 | 100.54 | 2,839,724 | -0.38(-0.38%) |
Mar 20, 2015 | 100.73 | 101.19 | 100.54 | 100.92 | 731,628 | +0.85(+0.85%) |
Mar 19, 2015 | 99.95 | 100.33 | 99.81 | 100.07 | 865,580 | -0.07(-0.07%) |
Mar 18, 2015 | 98.77 | 100.50 | 98.33 | 100.14 | 845,968 | +1.12(+1.13%) |
Mar 17, 2015 | 98.77 | 99.26 | 98.59 | 99.02 | 554,361 | -0.05(-0.05%) |
Mar 16, 2015 | 98.11 | 99.10 | 98.10 | 99.07 | 1,053,989 | +1.34(+1.37%) |
Mar 13, 2015 | 98.19 | 98.43 | 97.18 | 97.72 | 598,019 | -0.64(-0.65%) |
Mar 12, 2015 | 97.39 | 98.38 | 97.39 | 98.36 | 806,335 | +1.31(+1.35%) |
Mar 11, 2015 | 97.57 | 97.62 | 97.00 | 97.06 | 699,066 | -0.37(-0.38%) |
Mar 10, 2015 | 98.28 | 98.28 | 97.41 | 97.42 | 1,029,686 | -1.54(-1.56%) |
Mar 09, 2015 | 98.81 | 99.15 | 98.61 | 98.97 | 642,911 | +0.32(+0.32%) |
Mar 06, 2015 | 99.69 | 99.82 | 98.46 | 98.65 | 741,580 | -1.35(-1.35%) |
Mar 05, 2015 | 100.09 | 100.23 | 99.72 | 100.00 | 536,735 | +0.13(+0.13%) |
Mar 04, 2015 | 100.02 | 100.27 | 99.43 | 99.87 | 818,150 | -0.40(-0.40%) |
Mar 03, 2015 | 100.51 | 100.51 | 99.94 | 100.27 | 594,837 | -0.38(-0.38%) |