Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 95.37 | 95.45 | 94.20 | 95.12 | 705,652 | -0.49(-0.52%) |
May 28, 2015 | 96.03 | 96.46 | 94.75 | 95.61 | 446,664 | -0.56(-0.58%) |
May 27, 2015 | 95.57 | 96.24 | 95.23 | 96.17 | 429,105 | +0.89(+0.94%) |
May 26, 2015 | 95.75 | 96.14 | 94.51 | 95.28 | 484,804 | -1.01(-1.04%) |
May 22, 2015 | 95.88 | 96.29 | 96.29 | 96.29 | 425,888 | +0.11(+0.12%) |
May 21, 2015 | 95.82 | 97.07 | 95.79 | 96.17 | 368,586 | +0.09(+0.09%) |
May 20, 2015 | 96.85 | 97.11 | 95.86 | 96.09 | 508,388 | -0.64(-0.67%) |
May 19, 2015 | 96.97 | 97.40 | 96.09 | 96.73 | 509,647 | -0.13(-0.14%) |
May 18, 2015 | 95.07 | 97.29 | 95.07 | 96.87 | 583,511 | +1.42(+1.49%) |
May 15, 2015 | 95.31 | 95.53 | 94.42 | 95.44 | 581,930 | +0.10(+0.11%) |
May 14, 2015 | 94.94 | 95.67 | 94.59 | 95.34 | 898,806 | +1.28(+1.36%) |
May 13, 2015 | 94.72 | 95.17 | 93.63 | 94.06 | 438,473 | +0.02(+0.02%) |
May 12, 2015 | 93.69 | 94.29 | 92.83 | 94.04 | 436,517 | +0.11(+0.12%) |
May 11, 2015 | 94.13 | 94.13 | 93.82 | 93.93 | 359,748 | -0.49(-0.52%) |
May 08, 2015 | 95.10 | 95.50 | 94.29 | 94.42 | 375,882 | +0.34(+0.36%) |
May 07, 2015 | 93.71 | 94.59 | 93.29 | 94.08 | 308,862 | +0.16(+0.17%) |
May 06, 2015 | 94.25 | 94.66 | 93.06 | 93.92 | 490,490 | -0.07(-0.07%) |
May 05, 2015 | 95.77 | 96.65 | 93.66 | 93.98 | 562,921 | -1.98(-2.06%) |
May 04, 2015 | 95.04 | 96.25 | 94.40 | 95.96 | 1,020,679 | +1.36(+1.43%) |
May 01, 2015 | 90.89 | 96.19 | 90.66 | 94.61 | 1,713,416 | +5.47(+6.14%) |
Apr 30, 2015 | 90.76 | 90.87 | 88.90 | 89.14 | 754,824 | -1.85(-2.03%) |
Apr 29, 2015 | 91.55 | 91.62 | 90.31 | 90.99 | 480,632 | -0.82(-0.89%) |
Apr 28, 2015 | 91.24 | 92.02 | 90.38 | 91.80 | 615,968 | +0.59(+0.64%) |
Apr 27, 2015 | 92.05 | 92.53 | 90.93 | 91.22 | 792,478 | -0.66(-0.72%) |
Apr 24, 2015 | 93.29 | 93.29 | 91.78 | 91.88 | 614,496 | -1.26(-1.35%) |
Apr 23, 2015 | 93.48 | 94.15 | 93.06 | 93.14 | 727,990 | -0.32(-0.34%) |
Apr 22, 2015 | 98.60 | 99.61 | 91.60 | 93.46 | 709,328 | +2.69(+2.97%) |
Apr 21, 2015 | 91.41 | 91.41 | 90.12 | 90.77 | 532,477 | -0.43(-0.47%) |
Apr 20, 2015 | 90.68 | 91.32 | 90.22 | 91.20 | 623,455 | +1.07(+1.19%) |
Apr 17, 2015 | 90.58 | 90.87 | 89.31 | 90.13 | 501,230 | -1.18(-1.29%) |
Apr 16, 2015 | 91.21 | 91.86 | 90.58 | 91.30 | 460,002 | -0.02(-0.02%) |
Apr 15, 2015 | 90.35 | 91.70 | 90.14 | 91.32 | 535,443 | +1.58(+1.76%) |
Apr 14, 2015 | 90.15 | 90.70 | 89.22 | 89.74 | 541,678 | -0.74(-0.82%) |
Apr 13, 2015 | 90.90 | 91.15 | 90.48 | 90.48 | 292,943 | -0.32(-0.35%) |
Apr 10, 2015 | 90.05 | 90.95 | 89.92 | 90.80 | 351,262 | +0.91(+1.01%) |
Apr 09, 2015 | 89.75 | 90.32 | 89.48 | 89.89 | 282,942 | -0.07(-0.07%) |
Apr 08, 2015 | 89.70 | 90.11 | 89.08 | 89.96 | 355,877 | +0.23(+0.25%) |
Apr 07, 2015 | 90.74 | 91.13 | 89.66 | 89.73 | 331,570 | -0.72(-0.80%) |
Apr 06, 2015 | 89.18 | 90.79 | 89.06 | 90.45 | 529,702 | +1.08(+1.21%) |
Apr 02, 2015 | 89.40 | 89.37 | 89.37 | 89.37 | 327,707 | +0.09(+0.10%) |
Apr 01, 2015 | 90.05 | 90.18 | 88.61 | 89.28 | 547,319 | -0.77(-0.85%) |
Mar 31, 2015 | 91.08 | 91.08 | 89.54 | 90.05 | 813,494 | -1.33(-1.45%) |
Mar 30, 2015 | 90.04 | 91.77 | 90.04 | 91.38 | 341,675 | +1.76(+1.97%) |
Mar 27, 2015 | 89.14 | 89.78 | 88.76 | 89.61 | 382,238 | +0.30(+0.34%) |
Mar 26, 2015 | 90.14 | 90.39 | 89.19 | 89.31 | 675,990 | -0.99(-1.09%) |
Mar 25, 2015 | 91.13 | 91.39 | 90.28 | 90.30 | 458,632 | -0.72(-0.79%) |
Mar 24, 2015 | 91.00 | 91.49 | 90.26 | 91.02 | 350,090 | -0.18(-0.20%) |
Mar 23, 2015 | 91.67 | 91.89 | 91.12 | 91.20 | 410,768 | -0.33(-0.36%) |
Mar 20, 2015 | 90.80 | 91.75 | 90.51 | 91.53 | 1,123,802 | +1.32(+1.46%) |
Mar 19, 2015 | 90.58 | 90.87 | 89.53 | 90.21 | 414,971 | -0.84(-0.93%) |
Mar 18, 2015 | 90.33 | 91.65 | 89.47 | 91.05 | 821,169 | +0.33(+0.37%) |
Mar 17, 2015 | 90.04 | 91.22 | 89.75 | 90.72 | 545,821 | +0.15(+0.17%) |
Mar 16, 2015 | 89.07 | 90.68 | 89.07 | 90.57 | 514,358 | +1.96(+2.21%) |
Mar 13, 2015 | 89.00 | 89.00 | 88.23 | 88.61 | 702,645 | -0.76(-0.85%) |
Mar 12, 2015 | 88.27 | 89.50 | 88.27 | 89.37 | 505,348 | +1.53(+1.74%) |
Mar 11, 2015 | 87.06 | 87.87 | 86.16 | 87.84 | 534,822 | +1.06(+1.22%) |
Mar 10, 2015 | 86.60 | 87.78 | 85.91 | 86.78 | 609,185 | -0.89(-1.02%) |
Mar 09, 2015 | 87.62 | 88.13 | 87.42 | 87.67 | 476,788 | +0.07(+0.08%) |
Mar 06, 2015 | 88.26 | 88.91 | 87.22 | 87.60 | 422,401 | -1.09(-1.23%) |
Mar 05, 2015 | 89.29 | 89.57 | 88.16 | 88.69 | 371,226 | -0.27(-0.31%) |
Mar 04, 2015 | 89.53 | 89.76 | 88.31 | 88.97 | 446,631 | -0.79(-0.88%) |
Mar 03, 2015 | 90.23 | 90.69 | 89.28 | 89.76 | 400,087 | -0.48(-0.54%) |