Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 100.70 | 100.70 | 99.42 | 99.73 | 157,885 | -1.01(-1.00%) |
May 28, 2015 | 100.88 | 101.27 | 100.48 | 100.74 | 308,375 | -0.45(-0.44%) |
May 27, 2015 | 100.13 | 101.33 | 100.04 | 101.19 | 23,920 | +0.99(+0.99%) |
May 26, 2015 | 101.08 | 101.08 | 99.86 | 100.20 | 35,565 | -1.17(-1.15%) |
May 22, 2015 | 101.28 | 101.37 | 101.37 | 101.37 | 30,151 | +0.06(+0.06%) |
May 21, 2015 | 101.08 | 101.50 | 100.74 | 101.31 | 51,421 | +0.47(+0.47%) |
May 20, 2015 | 101.02 | 101.21 | 100.42 | 100.83 | 284,605 | -0.13(-0.13%) |
May 19, 2015 | 101.29 | 101.32 | 100.80 | 100.96 | 37,430 | -0.12(-0.12%) |
May 18, 2015 | 100.30 | 101.27 | 100.20 | 101.08 | 45,146 | +0.50(+0.50%) |
May 15, 2015 | 101.48 | 101.68 | 100.50 | 100.58 | 131,494 | -0.76(-0.75%) |
May 14, 2015 | 100.45 | 101.44 | 100.26 | 101.34 | 31,722 | +1.58(+1.59%) |
May 13, 2015 | 99.65 | 100.12 | 99.41 | 99.75 | 37,266 | +0.51(+0.52%) |
May 12, 2015 | 98.95 | 99.69 | 98.09 | 99.24 | 47,418 | -0.26(-0.26%) |
May 11, 2015 | 99.46 | 100.07 | 99.35 | 99.50 | 42,267 | -0.21(-0.21%) |
May 08, 2015 | 99.02 | 100.00 | 99.02 | 99.71 | 16,782 | +1.28(+1.31%) |
May 07, 2015 | 97.80 | 98.68 | 97.76 | 98.42 | 29,892 | +0.57(+0.59%) |
May 06, 2015 | 98.66 | 98.89 | 97.44 | 97.85 | 251,045 | -0.36(-0.36%) |
May 05, 2015 | 98.76 | 98.76 | 97.69 | 98.20 | 128,271 | -0.82(-0.83%) |
May 04, 2015 | 99.12 | 99.52 | 98.95 | 99.02 | 40,895 | -0.08(-0.08%) |
May 01, 2015 | 98.91 | 99.37 | 98.72 | 99.10 | 108,973 | +0.52(+0.53%) |
Apr 30, 2015 | 99.23 | 99.82 | 98.22 | 98.58 | 28,207 | -1.53(-1.53%) |
Apr 29, 2015 | 98.57 | 100.96 | 98.12 | 100.11 | 141,206 | +0.95(+0.96%) |
Apr 28, 2015 | 98.85 | 99.49 | 98.30 | 99.16 | 60,844 | +0.26(+0.26%) |
Apr 27, 2015 | 99.35 | 99.82 | 98.77 | 98.90 | 89,476 | -0.32(-0.32%) |
Apr 24, 2015 | 99.19 | 99.43 | 98.65 | 99.22 | 65,819 | +0.61(+0.62%) |
Apr 23, 2015 | 97.54 | 99.01 | 97.54 | 98.61 | 38,641 | +0.86(+0.88%) |
Apr 22, 2015 | 97.22 | 97.94 | 96.93 | 97.75 | 126,041 | +0.80(+0.83%) |
Apr 21, 2015 | 96.75 | 97.29 | 96.71 | 96.95 | 72,756 | +0.73(+0.76%) |
Apr 20, 2015 | 95.37 | 96.37 | 95.37 | 96.22 | 237,363 | +1.25(+1.31%) |
Apr 17, 2015 | 96.07 | 96.07 | 94.61 | 94.97 | 213,049 | -2.07(-2.13%) |
Apr 16, 2015 | 96.67 | 97.17 | 96.39 | 97.04 | 128,308 | +0.09(+0.09%) |
Apr 15, 2015 | 96.42 | 97.16 | 96.42 | 96.95 | 74,338 | +0.87(+0.91%) |
Apr 14, 2015 | 96.32 | 96.55 | 95.52 | 96.08 | 65,469 | -0.30(-0.31%) |
Apr 13, 2015 | 97.19 | 97.58 | 96.33 | 96.37 | 22,519 | -1.03(-1.06%) |
Apr 10, 2015 | 96.64 | 97.40 | 96.42 | 97.40 | 222,151 | +0.63(+0.65%) |
Apr 09, 2015 | 96.60 | 96.77 | 96.08 | 96.77 | 22,760 | +0.19(+0.19%) |
Apr 08, 2015 | 96.21 | 96.99 | 96.21 | 96.58 | 36,244 | +0.48(+0.50%) |
Apr 07, 2015 | 95.92 | 96.93 | 95.89 | 96.10 | 139,098 | +0.26(+0.27%) |
Apr 06, 2015 | 94.39 | 96.05 | 94.08 | 95.84 | 715,478 | +1.00(+1.05%) |
Apr 02, 2015 | 94.67 | 94.84 | 94.84 | 94.84 | 347,344 | +0.35(+0.37%) |
Apr 01, 2015 | 94.76 | 94.76 | 93.73 | 94.50 | 74,946 | -0.48(-0.51%) |
Mar 31, 2015 | 95.15 | 95.70 | 94.92 | 94.98 | 122,126 | -0.58(-0.61%) |
Mar 30, 2015 | 95.32 | 95.77 | 95.28 | 95.56 | 117,075 | +0.89(+0.94%) |
Mar 27, 2015 | 94.09 | 94.79 | 93.97 | 94.67 | 24,205 | +0.57(+0.61%) |
Mar 26, 2015 | 93.31 | 94.59 | 93.04 | 94.10 | 129,951 | +0.48(+0.52%) |
Mar 25, 2015 | 96.23 | 96.23 | 93.63 | 93.62 | 220,391 | -2.48(-2.58%) |
Mar 24, 2015 | 96.62 | 96.91 | 96.07 | 96.10 | 1,435,550 | -0.51(-0.53%) |
Mar 23, 2015 | 96.98 | 97.01 | 96.61 | 96.61 | 19,153 | -0.34(-0.35%) |
Mar 20, 2015 | 96.96 | 97.35 | 96.84 | 96.95 | 15,747 | +0.43(+0.45%) |
Mar 19, 2015 | 96.34 | 96.70 | 96.13 | 96.52 | 52,044 | +0.13(+0.13%) |
Mar 18, 2015 | 95.04 | 96.74 | 94.92 | 96.39 | 13,931 | +1.08(+1.13%) |
Mar 17, 2015 | 94.86 | 95.50 | 94.73 | 95.31 | 37,306 | +0.10(+0.10%) |
Mar 16, 2015 | 94.19 | 95.22 | 94.19 | 95.21 | 26,134 | +1.32(+1.41%) |
Mar 13, 2015 | 93.52 | 94.01 | 93.10 | 93.89 | 46,299 | +0.14(+0.15%) |
Mar 12, 2015 | 92.77 | 93.75 | 92.77 | 93.75 | 18,354 | +1.03(+1.11%) |
Mar 11, 2015 | 92.98 | 93.43 | 92.58 | 92.72 | 25,064 | -0.18(-0.19%) |
Mar 10, 2015 | 94.06 | 94.06 | 92.89 | 92.90 | 52,813 | -1.99(-2.09%) |
Mar 09, 2015 | 94.24 | 95.05 | 94.21 | 94.89 | 24,844 | +0.55(+0.59%) |
Mar 06, 2015 | 95.46 | 95.58 | 94.16 | 94.33 | 56,170 | -1.58(-1.65%) |
Mar 05, 2015 | 95.33 | 95.96 | 94.95 | 95.91 | 36,994 | +0.72(+0.76%) |
Mar 04, 2015 | 95.99 | 96.28 | 94.86 | 95.19 | 33,496 | -1.09(-1.13%) |
Mar 03, 2015 | 97.27 | 97.27 | 96.24 | 96.28 | 72,777 | -1.22(-1.25%) |