Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 94.28 | 94.30 | 93.58 | 93.69 | 2,267,106 | -0.63(-0.67%) |
May 28, 2015 | 94.26 | 94.35 | 93.92 | 94.33 | 2,359,455 | -0.09(-0.09%) |
May 27, 2015 | 93.81 | 94.53 | 93.60 | 94.41 | 2,989,170 | +0.86(+0.92%) |
May 26, 2015 | 94.30 | 94.30 | 93.31 | 93.56 | 2,597,780 | -0.99(-1.04%) |
May 22, 2015 | 94.61 | 94.54 | 94.54 | 94.54 | 1,385,757 | -0.18(-0.19%) |
May 21, 2015 | 94.44 | 94.85 | 94.35 | 94.72 | 1,722,491 | +0.24(+0.25%) |
May 20, 2015 | 94.58 | 94.87 | 94.31 | 94.48 | 2,891,477 | -0.06(-0.06%) |
May 19, 2015 | 94.61 | 94.77 | 94.39 | 94.54 | 3,319,139 | -0.04(-0.05%) |
May 18, 2015 | 94.12 | 94.71 | 94.07 | 94.59 | 3,230,566 | +0.35(+0.37%) |
May 15, 2015 | 94.18 | 94.28 | 93.94 | 94.23 | 2,173,146 | +0.11(+0.12%) |
May 14, 2015 | 93.71 | 94.16 | 93.51 | 94.12 | 1,842,433 | +0.93(+0.99%) |
May 13, 2015 | 93.40 | 93.69 | 93.07 | 93.20 | 2,828,536 | +0.05(+0.06%) |
May 12, 2015 | 92.98 | 93.43 | 92.51 | 93.15 | 1,933,733 | -0.27(-0.29%) |
May 11, 2015 | 93.71 | 93.93 | 93.37 | 93.42 | 1,933,090 | -0.39(-0.42%) |
May 08, 2015 | 93.52 | 93.93 | 93.50 | 93.81 | 2,095,840 | +1.17(+1.26%) |
May 07, 2015 | 92.23 | 92.88 | 92.04 | 92.65 | 2,757,379 | +0.35(+0.38%) |
May 06, 2015 | 92.90 | 93.03 | 91.72 | 92.30 | 4,306,909 | -0.26(-0.28%) |
May 05, 2015 | 93.57 | 93.74 | 92.47 | 92.55 | 1,974,830 | -1.11(-1.19%) |
May 04, 2015 | 93.63 | 93.99 | 93.53 | 93.67 | 1,998,826 | +0.33(+0.35%) |
May 01, 2015 | 92.91 | 93.41 | 92.77 | 93.34 | 4,578,797 | +0.85(+0.92%) |
Apr 30, 2015 | 93.24 | 93.36 | 92.11 | 92.49 | 4,241,830 | -1.01(-1.08%) |
Apr 29, 2015 | 93.44 | 93.82 | 93.11 | 93.51 | 2,837,320 | -0.41(-0.44%) |
Apr 28, 2015 | 93.89 | 93.99 | 93.00 | 93.92 | 3,027,468 | +0.25(+0.27%) |
Apr 27, 2015 | 94.45 | 94.53 | 93.57 | 93.67 | 2,132,367 | -0.49(-0.52%) |
Apr 24, 2015 | 94.22 | 94.29 | 93.96 | 94.16 | 2,070,966 | +0.10(+0.11%) |
Apr 23, 2015 | 93.55 | 94.35 | 93.52 | 94.05 | 2,730,852 | +0.29(+0.31%) |
Apr 22, 2015 | 93.50 | 93.86 | 93.03 | 93.76 | 1,714,170 | +0.39(+0.42%) |
Apr 21, 2015 | 93.39 | 93.87 | 93.21 | 93.37 | 4,561,561 | -0.03(-0.03%) |
Apr 20, 2015 | 93.15 | 93.58 | 93.10 | 93.39 | 2,339,202 | +0.75(+0.81%) |
Apr 17, 2015 | 93.17 | 93.26 | 92.23 | 92.64 | 3,099,790 | -1.09(-1.16%) |
Apr 16, 2015 | 93.63 | 93.97 | 93.48 | 93.73 | 1,738,559 | -0.04(-0.05%) |
Apr 15, 2015 | 93.63 | 94.02 | 93.50 | 93.77 | 1,764,299 | +0.47(+0.51%) |
Apr 14, 2015 | 93.14 | 93.41 | 92.71 | 93.30 | 1,704,275 | +0.14(+0.15%) |
Apr 13, 2015 | 93.46 | 93.79 | 93.14 | 93.16 | 4,112,290 | -0.37(-0.39%) |
Apr 10, 2015 | 93.32 | 93.56 | 93.12 | 93.53 | 2,807,095 | +0.44(+0.47%) |
Apr 09, 2015 | 92.74 | 93.18 | 92.35 | 93.09 | 2,583,152 | +0.33(+0.35%) |
Apr 08, 2015 | 92.57 | 92.94 | 92.33 | 92.77 | 2,863,276 | +0.39(+0.43%) |
Apr 07, 2015 | 92.68 | 93.03 | 92.37 | 92.37 | 2,314,421 | -0.31(-0.33%) |
Apr 06, 2015 | 91.95 | 92.92 | 91.53 | 92.68 | 2,551,053 | +0.63(+0.69%) |
Apr 02, 2015 | 91.74 | 92.05 | 92.05 | 92.05 | 2,381,384 | +0.29(+0.32%) |
Apr 01, 2015 | 92.01 | 92.07 | 91.19 | 91.76 | 12,863,974 | -0.17(-0.19%) |
Mar 31, 2015 | 92.34 | 93.15 | 91.90 | 91.93 | 2,423,309 | -0.84(-0.91%) |
Mar 30, 2015 | 92.22 | 92.91 | 92.16 | 92.77 | 2,200,094 | +1.17(+1.27%) |
Mar 27, 2015 | 91.37 | 91.69 | 91.22 | 91.60 | 3,847,593 | +0.25(+0.27%) |
Mar 26, 2015 | 91.19 | 91.82 | 90.84 | 91.35 | 3,691,946 | -0.18(-0.20%) |
Mar 25, 2015 | 93.12 | 93.21 | 91.53 | 91.53 | 3,286,500 | -1.45(-1.56%) |
Mar 24, 2015 | 93.45 | 93.62 | 92.94 | 92.99 | 3,983,616 | -0.49(-0.53%) |
Mar 23, 2015 | 93.61 | 93.92 | 93.48 | 93.48 | 2,442,932 | -0.16(-0.17%) |
Mar 20, 2015 | 93.41 | 93.86 | 93.31 | 93.64 | 2,040,732 | +0.78(+0.84%) |
Mar 19, 2015 | 93.02 | 93.16 | 92.63 | 92.87 | 4,572,846 | -0.33(-0.36%) |
Mar 18, 2015 | 91.87 | 93.53 | 91.59 | 93.20 | 4,293,337 | +1.06(+1.15%) |
Mar 17, 2015 | 91.97 | 92.30 | 91.69 | 92.14 | 2,055,942 | -0.18(-0.19%) |
Mar 16, 2015 | 91.59 | 92.34 | 91.51 | 92.32 | 3,172,441 | +1.14(+1.25%) |
Mar 13, 2015 | 91.60 | 91.63 | 90.58 | 91.18 | 2,429,855 | -0.51(-0.56%) |
Mar 12, 2015 | 90.84 | 91.72 | 90.79 | 91.69 | 4,580,129 | +1.13(+1.25%) |
Mar 11, 2015 | 90.80 | 90.86 | 90.42 | 90.55 | 3,599,974 | -0.07(-0.08%) |
Mar 10, 2015 | 91.29 | 91.37 | 90.61 | 90.62 | 4,153,712 | -1.40(-1.52%) |
Mar 09, 2015 | 91.80 | 92.18 | 91.73 | 92.02 | 2,142,576 | +0.34(+0.37%) |
Mar 06, 2015 | 92.54 | 92.67 | 91.49 | 91.68 | 3,280,721 | -1.29(-1.39%) |
Mar 05, 2015 | 93.02 | 93.08 | 92.68 | 92.97 | 2,054,147 | +0.15(+0.16%) |
Mar 04, 2015 | 92.91 | 93.20 | 92.40 | 92.82 | 2,285,547 | -0.38(-0.40%) |
Mar 03, 2015 | 93.39 | 93.51 | 92.93 | 93.20 | 3,065,944 | -0.38(-0.41%) |