Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 94.59 | 94.59 | 93.83 | 94.01 | 61,391 | -0.61(-0.64%) |
May 28, 2015 | 94.27 | 94.63 | 94.10 | 94.62 | 49,683 | +0.13(+0.13%) |
May 27, 2015 | 93.88 | 94.55 | 93.79 | 94.49 | 46,515 | +0.65(+0.69%) |
May 26, 2015 | 94.76 | 94.76 | 93.51 | 93.85 | 63,938 | -1.17(-1.23%) |
May 22, 2015 | 95.01 | 95.02 | 95.02 | 95.02 | 37,052 | -0.18(-0.19%) |
May 21, 2015 | 94.76 | 95.37 | 94.76 | 95.19 | 39,075 | +0.30(+0.32%) |
May 20, 2015 | 95.00 | 95.20 | 94.70 | 94.89 | 44,271 | -0.05(-0.05%) |
May 19, 2015 | 95.37 | 95.37 | 94.69 | 94.94 | 44,522 | -0.49(-0.51%) |
May 18, 2015 | 95.43 | 95.49 | 94.98 | 95.43 | 55,809 | -0.08(-0.09%) |
May 15, 2015 | 95.36 | 95.55 | 94.93 | 95.51 | 51,212 | +0.19(+0.19%) |
May 14, 2015 | 94.83 | 95.33 | 94.82 | 95.33 | 60,675 | +1.07(+1.13%) |
May 13, 2015 | 94.06 | 94.67 | 93.92 | 94.26 | 70,938 | +0.03(+0.04%) |
May 12, 2015 | 94.81 | 94.81 | 94.10 | 94.22 | 88,428 | -0.91(-0.96%) |
May 11, 2015 | 95.34 | 95.60 | 95.09 | 95.13 | 48,317 | -0.32(-0.34%) |
May 08, 2015 | 94.94 | 95.87 | 94.94 | 95.45 | 56,008 | +1.25(+1.33%) |
May 07, 2015 | 93.73 | 94.23 | 93.15 | 94.20 | 82,458 | +0.37(+0.39%) |
May 06, 2015 | 94.22 | 94.33 | 93.52 | 93.83 | 59,720 | +0.07(+0.07%) |
May 05, 2015 | 94.91 | 95.39 | 93.58 | 93.76 | 54,306 | -1.11(-1.17%) |
May 04, 2015 | 95.38 | 95.49 | 94.84 | 94.87 | 58,847 | -0.19(-0.20%) |
May 01, 2015 | 94.15 | 95.26 | 94.15 | 95.07 | 59,502 | +1.52(+1.63%) |
Apr 30, 2015 | 94.07 | 94.35 | 93.42 | 93.54 | 67,996 | -0.72(-0.77%) |
Apr 29, 2015 | 93.94 | 94.48 | 93.73 | 94.27 | 87,093 | -0.19(-0.21%) |
Apr 28, 2015 | 94.15 | 94.49 | 93.81 | 94.46 | 54,482 | +0.24(+0.26%) |
Apr 27, 2015 | 94.02 | 94.69 | 93.97 | 94.22 | 60,669 | +0.55(+0.58%) |
Apr 24, 2015 | 93.53 | 93.72 | 93.25 | 93.67 | 62,657 | +0.56(+0.61%) |
Apr 23, 2015 | 92.62 | 93.42 | 92.62 | 93.10 | 71,142 | +0.37(+0.40%) |
Apr 22, 2015 | 92.67 | 92.82 | 92.10 | 92.73 | 44,423 | +0.22(+0.24%) |
Apr 21, 2015 | 93.23 | 93.35 | 92.27 | 92.51 | 67,641 | -0.72(-0.77%) |
Apr 20, 2015 | 93.07 | 93.31 | 92.97 | 93.23 | 52,536 | +0.59(+0.64%) |
Apr 17, 2015 | 93.02 | 93.02 | 92.30 | 92.64 | 112,291 | -0.64(-0.69%) |
Apr 16, 2015 | 93.70 | 93.75 | 93.15 | 93.28 | 66,614 | -0.35(-0.38%) |
Apr 15, 2015 | 93.18 | 93.95 | 93.17 | 93.63 | 59,835 | +0.82(+0.88%) |
Apr 14, 2015 | 92.66 | 92.93 | 92.30 | 92.82 | 78,359 | +0.31(+0.34%) |
Apr 13, 2015 | 92.88 | 92.95 | 92.49 | 92.51 | 67,032 | -0.42(-0.45%) |
Apr 10, 2015 | 92.89 | 92.93 | 92.54 | 92.93 | 44,388 | +0.23(+0.25%) |
Apr 09, 2015 | 92.22 | 92.79 | 92.21 | 92.70 | 52,384 | +0.42(+0.46%) |
Apr 08, 2015 | 92.26 | 92.55 | 91.79 | 92.28 | 75,985 | +0.26(+0.28%) |
Apr 07, 2015 | 92.27 | 92.67 | 92.00 | 92.02 | 50,127 | -0.19(-0.21%) |
Apr 06, 2015 | 91.18 | 92.44 | 91.18 | 92.21 | 60,988 | +0.75(+0.82%) |
Apr 02, 2015 | 91.08 | 91.46 | 91.46 | 91.46 | 41,684 | +0.14(+0.16%) |
Apr 01, 2015 | 91.38 | 91.38 | 90.65 | 91.32 | 84,522 | -0.08(-0.09%) |
Mar 31, 2015 | 91.65 | 91.76 | 91.10 | 91.40 | 158,855 | -0.62(-0.68%) |
Mar 30, 2015 | 91.30 | 92.31 | 91.28 | 92.03 | 126,850 | +1.29(+1.42%) |
Mar 27, 2015 | 90.86 | 91.06 | 90.52 | 90.74 | 51,521 | +0.08(+0.09%) |
Mar 26, 2015 | 90.28 | 90.98 | 90.23 | 90.65 | 74,684 | +0.13(+0.14%) |
Mar 25, 2015 | 91.61 | 91.93 | 90.52 | 90.53 | 69,660 | -1.01(-1.10%) |
Mar 24, 2015 | 91.68 | 91.82 | 91.17 | 91.54 | 62,201 | -0.26(-0.28%) |
Mar 23, 2015 | 91.64 | 92.13 | 91.64 | 91.80 | 90,193 | +0.03(+0.04%) |
Mar 20, 2015 | 91.23 | 92.18 | 91.06 | 91.77 | 45,949 | +0.67(+0.73%) |
Mar 19, 2015 | 92.02 | 92.05 | 90.99 | 91.10 | 55,161 | -1.37(-1.48%) |
Mar 18, 2015 | 90.70 | 92.94 | 90.30 | 92.47 | 76,576 | +1.45(+1.59%) |
Mar 17, 2015 | 91.26 | 91.49 | 90.65 | 91.02 | 67,299 | -0.83(-0.91%) |
Mar 16, 2015 | 92.03 | 92.04 | 91.46 | 91.86 | 81,378 | -0.03(-0.03%) |
Mar 13, 2015 | 92.56 | 92.56 | 91.31 | 91.88 | 101,983 | -0.88(-0.94%) |
Mar 12, 2015 | 91.95 | 92.78 | 91.95 | 92.76 | 51,498 | +1.10(+1.20%) |
Mar 11, 2015 | 91.66 | 91.86 | 91.36 | 91.66 | 71,239 | +0.11(+0.12%) |
Mar 10, 2015 | 92.22 | 92.55 | 91.45 | 91.55 | 70,973 | -1.48(-1.59%) |
Mar 09, 2015 | 93.13 | 93.29 | 92.94 | 93.03 | 55,603 | +0.14(+0.15%) |
Mar 06, 2015 | 93.54 | 93.74 | 92.76 | 92.89 | 86,908 | -1.35(-1.43%) |
Mar 05, 2015 | 94.76 | 94.76 | 93.86 | 94.23 | 78,343 | -0.38(-0.40%) |
Mar 04, 2015 | 94.60 | 94.84 | 93.95 | 94.61 | 44,584 | -0.29(-0.31%) |
Mar 03, 2015 | 95.26 | 95.42 | 94.70 | 94.91 | 46,344 | -0.61(-0.64%) |