Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 89.45 | 89.59 | 88.73 | 88.76 | 1,412,606 | -0.92(-1.02%) |
May 28, 2015 | 89.17 | 89.75 | 88.91 | 89.68 | 1,016,879 | +0.19(+0.21%) |
May 27, 2015 | 89.38 | 89.62 | 89.03 | 89.49 | 1,452,716 | +0.48(+0.53%) |
May 26, 2015 | 90.28 | 90.53 | 88.91 | 89.01 | 2,477,314 | -1.57(-1.73%) |
May 22, 2015 | 90.68 | 90.58 | 90.58 | 90.58 | 1,862,683 | -0.20(-0.22%) |
May 21, 2015 | 90.73 | 91.00 | 90.45 | 90.78 | 1,249,604 | -0.18(-0.19%) |
May 20, 2015 | 90.74 | 91.10 | 90.34 | 90.95 | 996,794 | +0.14(+0.16%) |
May 19, 2015 | 90.86 | 91.00 | 90.36 | 90.81 | 1,167,306 | +0.17(+0.18%) |
May 18, 2015 | 90.29 | 90.77 | 90.14 | 90.64 | 1,394,010 | +0.49(+0.55%) |
May 15, 2015 | 90.35 | 90.74 | 89.98 | 90.15 | 1,047,270 | -0.37(-0.41%) |
May 14, 2015 | 89.82 | 90.55 | 89.62 | 90.52 | 1,659,873 | +1.16(+1.30%) |
May 13, 2015 | 89.23 | 89.79 | 89.11 | 89.36 | 1,591,114 | +0.12(+0.14%) |
May 12, 2015 | 89.84 | 90.26 | 88.90 | 89.23 | 2,244,258 | -1.03(-1.14%) |
May 11, 2015 | 90.35 | 90.68 | 89.98 | 90.26 | 1,140,712 | -0.42(-0.46%) |
May 08, 2015 | 90.36 | 90.70 | 90.09 | 90.68 | 1,066,201 | +0.94(+1.05%) |
May 07, 2015 | 89.27 | 90.01 | 88.75 | 89.74 | 1,462,473 | +0.61(+0.68%) |
May 06, 2015 | 89.51 | 89.61 | 88.58 | 89.13 | 1,238,346 | -0.13(-0.15%) |
May 05, 2015 | 89.15 | 89.80 | 89.03 | 89.26 | 1,518,542 | -0.30(-0.34%) |
May 04, 2015 | 89.76 | 90.05 | 89.43 | 89.56 | 1,715,765 | -0.16(-0.18%) |
May 01, 2015 | 89.51 | 89.86 | 89.20 | 89.72 | 957,472 | +0.53(+0.60%) |
Apr 30, 2015 | 90.24 | 90.65 | 88.94 | 89.19 | 1,739,673 | -0.88(-0.97%) |
Apr 29, 2015 | 90.50 | 90.75 | 89.80 | 90.06 | 1,538,924 | -0.60(-0.66%) |
Apr 28, 2015 | 89.58 | 90.93 | 89.58 | 90.66 | 1,578,562 | +0.73(+0.82%) |
Apr 27, 2015 | 90.80 | 90.84 | 89.74 | 89.93 | 1,854,882 | -0.53(-0.58%) |
Apr 24, 2015 | 90.45 | 90.70 | 90.03 | 90.45 | 1,684,789 | +0.17(+0.18%) |
Apr 23, 2015 | 89.68 | 90.54 | 89.56 | 90.29 | 2,056,731 | +0.38(+0.42%) |
Apr 22, 2015 | 90.26 | 91.10 | 89.09 | 89.91 | 3,080,559 | -0.96(-1.05%) |
Apr 21, 2015 | 92.71 | 92.80 | 90.70 | 90.87 | 3,464,797 | -1.79(-1.93%) |
Apr 20, 2015 | 92.35 | 92.94 | 92.33 | 92.66 | 1,252,277 | +0.85(+0.93%) |
Apr 17, 2015 | 92.96 | 93.12 | 91.49 | 91.81 | 1,883,425 | -1.86(-1.98%) |
Apr 16, 2015 | 93.19 | 93.91 | 92.71 | 93.67 | 1,399,686 | +0.42(+0.45%) |
Apr 15, 2015 | 93.41 | 93.89 | 93.16 | 93.25 | 1,029,816 | -0.03(-0.04%) |
Apr 14, 2015 | 92.93 | 93.34 | 92.41 | 93.29 | 1,419,834 | -0.03(-0.03%) |
Apr 13, 2015 | 93.07 | 93.84 | 93.07 | 93.31 | 886,777 | +0.03(+0.04%) |
Apr 10, 2015 | 93.19 | 93.46 | 92.94 | 93.28 | 788,380 | +0.12(+0.13%) |
Apr 09, 2015 | 92.70 | 93.34 | 92.50 | 93.16 | 1,072,662 | +0.43(+0.47%) |
Apr 08, 2015 | 92.66 | 93.30 | 92.45 | 92.73 | 1,615,341 | -0.09(-0.10%) |
Apr 07, 2015 | 92.75 | 93.27 | 92.64 | 92.82 | 1,285,897 | +0.08(+0.08%) |
Apr 06, 2015 | 92.04 | 93.21 | 91.81 | 92.74 | 1,158,029 | +0.05(+0.05%) |
Apr 02, 2015 | 92.49 | 92.69 | 92.69 | 92.69 | 1,404,180 | +0.17(+0.19%) |
Apr 01, 2015 | 93.74 | 93.96 | 92.30 | 92.52 | 1,700,213 | -0.42(-0.45%) |
Mar 31, 2015 | 92.73 | 93.37 | 92.26 | 92.94 | 1,357,013 | -0.60(-0.64%) |
Mar 30, 2015 | 92.87 | 93.96 | 92.74 | 93.54 | 1,152,886 | +1.09(+1.18%) |
Mar 27, 2015 | 92.39 | 92.78 | 92.06 | 92.44 | 1,470,655 | +0.24(+0.26%) |
Mar 26, 2015 | 91.85 | 92.71 | 91.85 | 92.20 | 1,301,033 | -0.27(-0.30%) |
Mar 25, 2015 | 93.00 | 93.64 | 92.48 | 92.48 | 1,414,082 | -0.63(-0.68%) |
Mar 24, 2015 | 93.75 | 94.22 | 93.11 | 93.11 | 1,245,986 | -0.99(-1.05%) |
Mar 23, 2015 | 94.33 | 95.05 | 94.09 | 94.09 | 2,947,688 | +0.00(+0.00%) |
Mar 20, 2015 | 94.17 | 94.59 | 93.98 | 94.09 | 4,542,581 | -0.12(-0.12%) |
Mar 19, 2015 | 95.04 | 95.35 | 93.99 | 94.21 | 1,875,681 | -0.89(-0.93%) |
Mar 18, 2015 | 93.89 | 95.52 | 93.34 | 95.09 | 1,882,095 | +1.15(+1.23%) |
Mar 17, 2015 | 93.93 | 94.32 | 93.40 | 93.94 | 1,506,445 | -0.53(-0.56%) |
Mar 16, 2015 | 92.93 | 94.61 | 92.72 | 94.47 | 1,527,988 | +1.87(+2.02%) |
Mar 13, 2015 | 93.25 | 93.37 | 92.11 | 92.60 | 1,595,511 | -0.79(-0.84%) |
Mar 12, 2015 | 92.42 | 93.48 | 92.33 | 93.39 | 1,088,564 | +1.55(+1.69%) |
Mar 11, 2015 | 91.25 | 92.13 | 91.25 | 91.84 | 1,061,082 | +0.59(+0.64%) |
Mar 10, 2015 | 92.61 | 92.82 | 91.24 | 91.25 | 1,361,248 | -2.25(-2.41%) |
Mar 09, 2015 | 92.94 | 93.79 | 92.75 | 93.50 | 962,165 | +0.70(+0.76%) |
Mar 06, 2015 | 93.72 | 94.32 | 92.65 | 92.80 | 1,781,569 | -1.00(-1.07%) |
Mar 05, 2015 | 93.31 | 93.93 | 93.16 | 93.80 | 997,954 | +0.49(+0.52%) |
Mar 04, 2015 | 94.27 | 94.33 | 93.10 | 93.31 | 1,551,120 | -1.02(-1.08%) |
Mar 03, 2015 | 94.35 | 94.86 | 93.97 | 94.33 | 1,377,617 | -0.45(-0.47%) |