Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 89.47 | 89.62 | 88.75 | 88.78 | 1,412,256 | -0.92(-1.02%) |
May 28, 2015 | 89.19 | 89.77 | 88.93 | 89.70 | 1,016,627 | +0.19(+0.21%) |
May 27, 2015 | 89.40 | 89.64 | 89.06 | 89.51 | 1,452,356 | +0.48(+0.53%) |
May 26, 2015 | 90.30 | 90.55 | 88.93 | 89.03 | 2,476,700 | -1.57(-1.73%) |
May 22, 2015 | 90.70 | 90.60 | 90.60 | 90.60 | 1,862,222 | -0.20(-0.22%) |
May 21, 2015 | 90.75 | 91.02 | 90.47 | 90.80 | 1,249,294 | -0.18(-0.19%) |
May 20, 2015 | 90.77 | 91.12 | 90.37 | 90.97 | 996,547 | +0.14(+0.16%) |
May 19, 2015 | 90.88 | 91.02 | 90.38 | 90.83 | 1,167,017 | +0.17(+0.18%) |
May 18, 2015 | 90.31 | 90.79 | 90.17 | 90.67 | 1,393,664 | +0.49(+0.55%) |
May 15, 2015 | 90.37 | 90.76 | 90.00 | 90.17 | 1,047,010 | -0.37(-0.41%) |
May 14, 2015 | 89.84 | 90.57 | 89.64 | 90.54 | 1,659,462 | +1.16(+1.30%) |
May 13, 2015 | 89.26 | 89.82 | 89.13 | 89.38 | 1,590,720 | +0.13(+0.14%) |
May 12, 2015 | 89.86 | 90.28 | 88.92 | 89.26 | 2,243,702 | -1.03(-1.14%) |
May 11, 2015 | 90.37 | 90.70 | 90.00 | 90.28 | 1,140,430 | -0.42(-0.46%) |
May 08, 2015 | 90.38 | 90.72 | 90.12 | 90.70 | 1,065,937 | +0.94(+1.05%) |
May 07, 2015 | 89.29 | 90.03 | 88.77 | 89.76 | 1,462,111 | +0.61(+0.68%) |
May 06, 2015 | 89.53 | 89.63 | 88.61 | 89.15 | 1,238,040 | -0.13(-0.15%) |
May 05, 2015 | 89.17 | 89.82 | 89.05 | 89.28 | 1,518,166 | -0.30(-0.34%) |
May 04, 2015 | 89.78 | 90.08 | 89.45 | 89.58 | 1,715,340 | -0.16(-0.18%) |
May 01, 2015 | 89.53 | 89.88 | 89.22 | 89.74 | 957,235 | +0.53(+0.60%) |
Apr 30, 2015 | 90.26 | 90.67 | 88.97 | 89.21 | 1,739,242 | -0.88(-0.97%) |
Apr 29, 2015 | 90.52 | 90.77 | 89.82 | 90.08 | 1,538,543 | -0.60(-0.66%) |
Apr 28, 2015 | 89.60 | 90.95 | 89.60 | 90.68 | 1,578,171 | +0.73(+0.82%) |
Apr 27, 2015 | 90.82 | 90.87 | 89.76 | 89.95 | 1,854,422 | -0.53(-0.58%) |
Apr 24, 2015 | 90.47 | 90.72 | 90.05 | 90.47 | 1,684,372 | +0.17(+0.18%) |
Apr 23, 2015 | 89.70 | 90.56 | 89.58 | 90.31 | 2,056,222 | +0.38(+0.42%) |
Apr 22, 2015 | 90.28 | 91.12 | 89.12 | 89.93 | 3,079,796 | -0.96(-1.05%) |
Apr 21, 2015 | 92.73 | 92.83 | 90.73 | 90.89 | 3,463,939 | -1.79(-1.93%) |
Apr 20, 2015 | 92.38 | 92.96 | 92.35 | 92.68 | 1,251,966 | +0.85(+0.93%) |
Apr 17, 2015 | 92.98 | 93.14 | 91.52 | 91.83 | 1,882,958 | -1.86(-1.98%) |
Apr 16, 2015 | 93.21 | 93.93 | 92.73 | 93.69 | 1,399,339 | +0.42(+0.45%) |
Apr 15, 2015 | 93.43 | 93.91 | 93.18 | 93.28 | 1,029,561 | -0.03(-0.04%) |
Apr 14, 2015 | 92.95 | 93.37 | 92.43 | 93.31 | 1,419,482 | -0.03(-0.03%) |
Apr 13, 2015 | 93.09 | 93.87 | 93.09 | 93.33 | 886,557 | +0.03(+0.04%) |
Apr 10, 2015 | 93.21 | 93.48 | 92.96 | 93.30 | 788,185 | +0.12(+0.13%) |
Apr 09, 2015 | 92.73 | 93.36 | 92.53 | 93.18 | 1,072,396 | +0.43(+0.47%) |
Apr 08, 2015 | 92.68 | 93.33 | 92.48 | 92.75 | 1,614,941 | -0.09(-0.10%) |
Apr 07, 2015 | 92.78 | 93.29 | 92.66 | 92.84 | 1,285,578 | +0.08(+0.08%) |
Apr 06, 2015 | 92.07 | 93.23 | 91.83 | 92.77 | 1,157,742 | +0.05(+0.05%) |
Apr 02, 2015 | 92.51 | 92.72 | 92.72 | 92.72 | 1,403,832 | +0.18(+0.19%) |
Apr 01, 2015 | 93.77 | 93.98 | 92.33 | 92.54 | 1,699,792 | -0.42(-0.45%) |
Mar 31, 2015 | 92.75 | 93.39 | 92.28 | 92.96 | 1,356,676 | -0.60(-0.64%) |
Mar 30, 2015 | 92.89 | 93.98 | 92.76 | 93.56 | 1,152,601 | +1.09(+1.18%) |
Mar 27, 2015 | 92.42 | 92.80 | 92.08 | 92.47 | 1,470,290 | +0.24(+0.26%) |
Mar 26, 2015 | 91.88 | 92.73 | 91.88 | 92.23 | 1,300,710 | -0.27(-0.30%) |
Mar 25, 2015 | 93.02 | 93.66 | 92.50 | 92.50 | 1,413,731 | -0.63(-0.68%) |
Mar 24, 2015 | 93.78 | 94.24 | 93.13 | 93.13 | 1,245,677 | -0.99(-1.05%) |
Mar 23, 2015 | 94.36 | 95.08 | 94.12 | 94.12 | 2,946,957 | +0.00(+0.00%) |
Mar 20, 2015 | 94.19 | 94.61 | 94.01 | 94.12 | 4,541,454 | -0.12(-0.12%) |
Mar 19, 2015 | 95.06 | 95.38 | 94.02 | 94.23 | 1,875,216 | -0.89(-0.93%) |
Mar 18, 2015 | 93.92 | 95.54 | 93.37 | 95.12 | 1,881,628 | +1.15(+1.23%) |
Mar 17, 2015 | 93.95 | 94.35 | 93.42 | 93.97 | 1,506,072 | -0.53(-0.56%) |
Mar 16, 2015 | 92.95 | 94.63 | 92.74 | 94.50 | 1,527,610 | +1.87(+2.02%) |
Mar 13, 2015 | 93.28 | 93.39 | 92.13 | 92.62 | 1,595,116 | -0.79(-0.84%) |
Mar 12, 2015 | 92.44 | 93.50 | 92.35 | 93.41 | 1,088,295 | +1.55(+1.69%) |
Mar 11, 2015 | 91.27 | 92.15 | 91.27 | 91.86 | 1,060,819 | +0.59(+0.64%) |
Mar 10, 2015 | 92.63 | 92.85 | 91.26 | 91.27 | 1,360,910 | -2.25(-2.41%) |
Mar 09, 2015 | 92.96 | 93.81 | 92.77 | 93.53 | 961,926 | +0.70(+0.76%) |
Mar 06, 2015 | 93.74 | 94.34 | 92.67 | 92.82 | 1,781,127 | -1.00(-1.07%) |
Mar 05, 2015 | 93.34 | 93.95 | 93.19 | 93.83 | 997,707 | +0.49(+0.52%) |
Mar 04, 2015 | 94.29 | 94.36 | 93.12 | 93.34 | 1,550,735 | -1.02(-1.08%) |
Mar 03, 2015 | 94.37 | 94.89 | 93.99 | 94.36 | 1,377,275 | -0.45(-0.47%) |