Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 102.92 | 102.92 | 101.60 | 102.14 | 863,335 | -0.77(-0.75%) |
May 28, 2015 | 103.09 | 103.64 | 102.76 | 102.91 | 868,996 | -0.70(-0.67%) |
May 27, 2015 | 103.06 | 103.76 | 102.88 | 103.61 | 1,035,338 | +0.77(+0.74%) |
May 26, 2015 | 103.64 | 103.78 | 102.65 | 102.84 | 976,041 | -1.16(-1.11%) |
May 22, 2015 | 104.27 | 104.00 | 104.00 | 104.00 | 607,982 | -0.45(-0.43%) |
May 21, 2015 | 103.97 | 104.96 | 103.97 | 104.44 | 913,737 | +0.56(+0.54%) |
May 20, 2015 | 103.87 | 104.27 | 103.37 | 103.89 | 630,374 | -0.01(-0.01%) |
May 19, 2015 | 103.75 | 104.40 | 103.17 | 103.90 | 1,137,307 | -0.04(-0.04%) |
May 18, 2015 | 103.06 | 104.33 | 103.02 | 103.94 | 1,210,778 | +0.57(+0.56%) |
May 15, 2015 | 103.34 | 103.40 | 102.08 | 103.36 | 819,880 | -0.03(-0.03%) |
May 14, 2015 | 102.58 | 103.64 | 102.11 | 103.40 | 1,226,203 | +1.20(+1.17%) |
May 13, 2015 | 101.08 | 102.90 | 100.67 | 102.20 | 1,593,535 | +1.62(+1.61%) |
May 12, 2015 | 99.32 | 101.44 | 98.92 | 100.58 | 1,196,582 | +0.83(+0.84%) |
May 11, 2015 | 98.90 | 100.36 | 98.81 | 99.75 | 824,378 | +0.47(+0.47%) |
May 08, 2015 | 99.88 | 100.02 | 98.88 | 99.27 | 1,294,297 | +0.53(+0.54%) |
May 07, 2015 | 99.76 | 100.03 | 98.44 | 98.75 | 1,319,842 | -1.17(-1.17%) |
May 06, 2015 | 100.08 | 100.70 | 99.02 | 99.91 | 1,276,571 | +0.54(+0.54%) |
May 05, 2015 | 100.43 | 101.26 | 99.11 | 99.37 | 1,133,633 | -1.66(-1.64%) |
May 04, 2015 | 100.45 | 101.41 | 100.11 | 101.04 | 1,204,668 | +0.80(+0.80%) |
May 01, 2015 | 98.51 | 100.91 | 98.51 | 100.23 | 1,634,577 | +2.18(+2.23%) |
Apr 30, 2015 | 96.83 | 101.41 | 96.27 | 98.05 | 4,720,658 | +5.18(+5.58%) |
Apr 29, 2015 | 93.55 | 93.80 | 92.10 | 92.87 | 2,062,509 | -1.00(-1.07%) |
Apr 28, 2015 | 94.37 | 94.83 | 93.37 | 93.87 | 1,920,314 | -1.07(-1.13%) |
Apr 27, 2015 | 93.07 | 95.04 | 92.74 | 94.94 | 2,360,943 | +2.24(+2.42%) |
Apr 24, 2015 | 94.27 | 94.41 | 92.15 | 92.70 | 1,264,366 | -1.56(-1.66%) |
Apr 23, 2015 | 93.79 | 94.47 | 92.91 | 94.26 | 1,043,876 | +0.00(+0.00%) |
Apr 22, 2015 | 94.11 | 94.48 | 92.72 | 94.26 | 1,020,755 | +0.25(+0.26%) |
Apr 21, 2015 | 94.36 | 94.62 | 93.51 | 94.02 | 1,166,297 | -0.35(-0.37%) |
Apr 20, 2015 | 93.54 | 94.73 | 93.45 | 94.36 | 713,563 | +1.51(+1.63%) |
Apr 17, 2015 | 93.73 | 93.99 | 92.59 | 92.85 | 1,092,457 | -1.67(-1.77%) |
Apr 16, 2015 | 94.03 | 94.81 | 93.20 | 94.52 | 1,249,806 | +0.16(+0.17%) |
Apr 15, 2015 | 92.36 | 94.61 | 92.36 | 94.36 | 2,048,327 | +2.17(+2.35%) |
Apr 14, 2015 | 90.95 | 92.43 | 90.94 | 92.20 | 1,578,834 | +0.20(+0.22%) |
Apr 13, 2015 | 92.15 | 92.43 | 91.83 | 92.00 | 825,945 | -0.22(-0.24%) |
Apr 10, 2015 | 92.19 | 92.30 | 91.08 | 92.22 | 1,208,841 | -0.12(-0.13%) |
Apr 09, 2015 | 92.16 | 92.81 | 91.74 | 92.35 | 1,738,320 | +0.12(+0.13%) |
Apr 08, 2015 | 92.60 | 93.83 | 91.16 | 92.22 | 1,521,541 | -1.04(-1.12%) |
Apr 07, 2015 | 94.16 | 94.84 | 93.20 | 93.26 | 805,817 | -1.30(-1.37%) |
Apr 06, 2015 | 93.08 | 95.56 | 92.51 | 94.56 | 1,024,819 | +1.31(+1.40%) |
Apr 02, 2015 | 93.51 | 93.26 | 93.26 | 93.26 | 1,198,806 | -0.36(-0.38%) |
Apr 01, 2015 | 95.00 | 95.40 | 93.35 | 93.61 | 1,669,865 | -2.28(-2.38%) |
Mar 31, 2015 | 95.19 | 96.12 | 94.05 | 95.89 | 1,666,923 | +0.39(+0.41%) |
Mar 30, 2015 | 94.42 | 95.89 | 94.25 | 95.50 | 1,407,126 | +1.97(+2.10%) |
Mar 27, 2015 | 94.02 | 94.02 | 93.14 | 93.54 | 1,438,842 | -0.21(-0.23%) |
Mar 26, 2015 | 93.71 | 94.17 | 93.33 | 93.75 | 1,236,006 | -0.26(-0.27%) |
Mar 25, 2015 | 95.90 | 95.99 | 94.00 | 94.01 | 1,260,911 | -2.00(-2.08%) |
Mar 24, 2015 | 94.93 | 96.47 | 94.87 | 96.01 | 1,417,413 | +0.73(+0.76%) |
Mar 23, 2015 | 95.89 | 96.23 | 95.25 | 95.28 | 1,349,321 | -0.74(-0.77%) |
Mar 20, 2015 | 95.55 | 96.39 | 95.08 | 96.03 | 1,810,895 | +1.36(+1.44%) |
Mar 19, 2015 | 95.08 | 95.47 | 94.34 | 94.66 | 896,461 | -0.98(-1.03%) |
Mar 18, 2015 | 93.22 | 96.41 | 92.61 | 95.65 | 1,383,158 | +2.21(+2.36%) |
Mar 17, 2015 | 93.82 | 93.93 | 93.08 | 93.44 | 968,932 | -1.31(-1.38%) |
Mar 16, 2015 | 92.88 | 94.88 | 92.69 | 94.74 | 1,255,962 | +2.55(+2.76%) |
Mar 13, 2015 | 93.05 | 93.27 | 91.75 | 92.20 | 1,609,696 | -1.42(-1.52%) |
Mar 12, 2015 | 92.15 | 93.96 | 91.95 | 93.62 | 1,319,728 | +2.70(+2.96%) |
Mar 11, 2015 | 91.49 | 91.70 | 90.69 | 90.92 | 1,765,223 | -0.60(-0.65%) |
Mar 10, 2015 | 91.95 | 92.68 | 91.50 | 91.52 | 1,044,901 | -1.35(-1.45%) |
Mar 09, 2015 | 93.10 | 93.36 | 92.56 | 92.87 | 1,088,400 | -0.02(-0.03%) |
Mar 06, 2015 | 93.53 | 94.49 | 92.55 | 92.89 | 910,053 | -1.52(-1.61%) |
Mar 05, 2015 | 95.13 | 95.38 | 94.03 | 94.41 | 1,186,549 | -0.54(-0.57%) |
Mar 04, 2015 | 96.18 | 96.84 | 94.15 | 94.95 | 1,407,176 | -1.88(-1.95%) |
Mar 03, 2015 | 96.68 | 97.32 | 96.23 | 96.84 | 734,477 | -0.50(-0.51%) |