Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 94.86 | 94.86 | 93.94 | 94.02 | 24,302 | -0.76(-0.80%) |
May 28, 2015 | 94.64 | 94.80 | 94.44 | 94.77 | 13,337 | -0.03(-0.03%) |
May 27, 2015 | 94.04 | 94.94 | 94.04 | 94.80 | 21,549 | +1.01(+1.08%) |
May 26, 2015 | 94.63 | 94.63 | 93.56 | 93.79 | 29,751 | -0.89(-0.94%) |
May 22, 2015 | 94.86 | 94.68 | 94.68 | 94.68 | 18,207 | -0.24(-0.26%) |
May 21, 2015 | 94.54 | 95.06 | 94.38 | 94.93 | 28,571 | +0.24(+0.26%) |
May 20, 2015 | 94.86 | 95.01 | 94.41 | 94.68 | 20,613 | -0.19(-0.20%) |
May 19, 2015 | 95.24 | 95.24 | 94.74 | 94.87 | 25,463 | -0.02(-0.02%) |
May 18, 2015 | 94.58 | 94.94 | 94.41 | 94.89 | 25,915 | +0.40(+0.43%) |
May 15, 2015 | 94.55 | 94.59 | 94.29 | 94.49 | 19,040 | +0.04(+0.04%) |
May 14, 2015 | 94.03 | 94.45 | 93.68 | 94.45 | 22,424 | +1.23(+1.32%) |
May 13, 2015 | 93.74 | 93.77 | 93.15 | 93.21 | 13,863 | -0.05(-0.06%) |
May 12, 2015 | 93.28 | 93.47 | 92.55 | 93.27 | 14,693 | -0.26(-0.28%) |
May 11, 2015 | 93.84 | 94.07 | 93.53 | 93.53 | 25,634 | -0.41(-0.44%) |
May 08, 2015 | 93.58 | 94.00 | 93.58 | 93.94 | 21,439 | +1.23(+1.33%) |
May 07, 2015 | 92.19 | 92.87 | 92.13 | 92.71 | 17,871 | +0.65(+0.70%) |
May 06, 2015 | 92.96 | 92.96 | 91.45 | 92.06 | 34,338 | -0.46(-0.49%) |
May 05, 2015 | 93.70 | 93.70 | 92.46 | 92.52 | 32,400 | -1.24(-1.32%) |
May 04, 2015 | 93.81 | 94.17 | 93.62 | 93.76 | 23,642 | +0.13(+0.13%) |
May 01, 2015 | 93.09 | 93.63 | 92.88 | 93.63 | 38,853 | +1.18(+1.28%) |
Apr 30, 2015 | 93.41 | 93.41 | 92.08 | 92.45 | 46,346 | -1.18(-1.26%) |
Apr 29, 2015 | 93.96 | 94.06 | 93.12 | 93.63 | 26,819 | -0.40(-0.42%) |
Apr 28, 2015 | 94.23 | 94.37 | 93.31 | 94.03 | 26,661 | -0.04(-0.05%) |
Apr 27, 2015 | 94.76 | 94.95 | 94.03 | 94.07 | 30,173 | -0.54(-0.57%) |
Apr 24, 2015 | 94.54 | 94.70 | 94.30 | 94.61 | 15,779 | +0.55(+0.58%) |
Apr 23, 2015 | 93.85 | 94.37 | 93.67 | 94.06 | 11,526 | +0.17(+0.18%) |
Apr 22, 2015 | 93.73 | 93.98 | 93.23 | 93.89 | 18,651 | +0.49(+0.52%) |
Apr 21, 2015 | 93.67 | 93.79 | 93.30 | 93.40 | 32,240 | +0.12(+0.13%) |
Apr 20, 2015 | 92.71 | 93.38 | 92.67 | 93.28 | 36,879 | +1.10(+1.19%) |
Apr 17, 2015 | 92.93 | 92.94 | 91.87 | 92.18 | 39,173 | -1.11(-1.19%) |
Apr 16, 2015 | 93.26 | 93.53 | 93.15 | 93.29 | 21,893 | -0.01(-0.01%) |
Apr 15, 2015 | 93.19 | 93.53 | 93.19 | 93.30 | 20,944 | +0.37(+0.40%) |
Apr 14, 2015 | 93.04 | 93.04 | 92.46 | 92.93 | 15,352 | -0.03(-0.03%) |
Apr 13, 2015 | 93.39 | 93.68 | 92.95 | 92.95 | 36,080 | -0.36(-0.39%) |
Apr 10, 2015 | 93.33 | 93.40 | 92.90 | 93.31 | 24,753 | +0.27(+0.29%) |
Apr 09, 2015 | 92.71 | 93.04 | 92.28 | 93.04 | 31,257 | +0.42(+0.46%) |
Apr 08, 2015 | 92.29 | 92.77 | 92.20 | 92.62 | 75,606 | +0.46(+0.50%) |
Apr 07, 2015 | 92.41 | 92.85 | 92.16 | 92.16 | 39,433 | -0.18(-0.20%) |
Apr 06, 2015 | 91.26 | 92.60 | 91.26 | 92.34 | 55,713 | +0.44(+0.48%) |
Apr 02, 2015 | 91.32 | 91.90 | 91.90 | 91.90 | 35,860 | +0.46(+0.50%) |
Apr 01, 2015 | 92.03 | 92.03 | 90.97 | 91.44 | 53,262 | -0.54(-0.59%) |
Mar 31, 2015 | 92.49 | 92.82 | 91.98 | 91.98 | 36,090 | -0.88(-0.95%) |
Mar 30, 2015 | 92.49 | 92.94 | 92.49 | 92.86 | 39,779 | +0.96(+1.05%) |
Mar 27, 2015 | 91.69 | 92.02 | 91.47 | 91.90 | 40,511 | +0.26(+0.29%) |
Mar 26, 2015 | 91.45 | 92.10 | 90.87 | 91.64 | 50,091 | -0.12(-0.13%) |
Mar 25, 2015 | 93.85 | 93.85 | 91.70 | 91.76 | 43,104 | -1.84(-1.96%) |
Mar 24, 2015 | 94.16 | 94.30 | 93.56 | 93.59 | 40,356 | -0.53(-0.56%) |
Mar 23, 2015 | 94.21 | 94.37 | 94.11 | 94.12 | 27,928 | -0.14(-0.15%) |
Mar 20, 2015 | 93.92 | 94.52 | 93.92 | 94.27 | 66,205 | +0.77(+0.83%) |
Mar 19, 2015 | 93.51 | 93.65 | 93.31 | 93.49 | 34,721 | +0.02(+0.02%) |
Mar 18, 2015 | 92.16 | 93.84 | 91.82 | 93.48 | 29,010 | +1.00(+1.09%) |
Mar 17, 2015 | 92.52 | 92.66 | 92.10 | 92.47 | 27,613 | -0.18(-0.19%) |
Mar 16, 2015 | 92.05 | 92.67 | 91.87 | 92.65 | 30,009 | +1.18(+1.28%) |
Mar 13, 2015 | 91.97 | 92.01 | 90.84 | 91.47 | 71,875 | -0.47(-0.51%) |
Mar 12, 2015 | 91.21 | 91.94 | 91.05 | 91.94 | 30,350 | +1.04(+1.14%) |
Mar 11, 2015 | 91.47 | 91.47 | 90.74 | 90.90 | 43,432 | -0.22(-0.25%) |
Mar 10, 2015 | 91.96 | 91.96 | 91.12 | 91.12 | 56,180 | -1.61(-1.73%) |
Mar 09, 2015 | 92.51 | 92.92 | 92.27 | 92.73 | 48,774 | +0.62(+0.67%) |
Mar 06, 2015 | 93.41 | 93.41 | 92.07 | 92.11 | 62,716 | -1.52(-1.62%) |
Mar 05, 2015 | 93.61 | 93.82 | 93.38 | 93.63 | 29,655 | +0.13(+0.14%) |
Mar 04, 2015 | 93.43 | 93.58 | 93.00 | 93.50 | 28,790 | -0.25(-0.27%) |
Mar 03, 2015 | 94.30 | 94.30 | 93.41 | 93.75 | 30,663 | -0.58(-0.62%) |