Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.94 | 91.57 | 86.25 | 87.25 | 10,910,698 | -5.93(-6.36%) |
May 28, 2015 | 99.11 | 99.11 | 92.50 | 93.17 | 9,123,956 | -9.37(-9.14%) |
May 27, 2015 | 102.50 | 103.47 | 102.14 | 102.54 | 1,177,496 | +0.14(+0.13%) |
May 26, 2015 | 102.74 | 103.15 | 101.94 | 102.41 | 1,440,846 | -0.52(-0.51%) |
May 22, 2015 | 103.03 | 102.93 | 102.93 | 102.93 | 1,181,612 | -0.24(-0.23%) |
May 21, 2015 | 101.08 | 103.85 | 101.08 | 103.16 | 2,361,147 | +1.84(+1.82%) |
May 20, 2015 | 100.05 | 101.47 | 99.20 | 101.32 | 1,273,306 | +1.22(+1.22%) |
May 19, 2015 | 102.21 | 102.32 | 99.74 | 100.10 | 1,481,814 | -1.57(-1.54%) |
May 18, 2015 | 101.28 | 101.85 | 100.58 | 101.67 | 1,075,684 | +0.43(+0.43%) |
May 15, 2015 | 100.98 | 101.54 | 99.01 | 101.24 | 1,667,731 | +0.12(+0.12%) |
May 14, 2015 | 101.89 | 102.29 | 100.55 | 101.12 | 1,000,532 | -0.42(-0.41%) |
May 13, 2015 | 101.07 | 102.72 | 100.98 | 101.54 | 2,179,479 | +0.49(+0.48%) |
May 12, 2015 | 98.81 | 101.47 | 98.30 | 101.05 | 2,767,051 | +1.31(+1.31%) |
May 11, 2015 | 99.29 | 100.08 | 97.78 | 99.75 | 2,116,895 | +0.24(+0.24%) |
May 08, 2015 | 98.58 | 99.60 | 98.11 | 99.51 | 972,622 | +2.07(+2.12%) |
May 07, 2015 | 97.65 | 98.18 | 96.17 | 97.44 | 1,540,163 | -0.54(-0.55%) |
May 06, 2015 | 99.10 | 99.69 | 97.48 | 97.98 | 1,909,096 | -0.67(-0.68%) |
May 05, 2015 | 97.36 | 101.01 | 97.25 | 98.65 | 2,915,753 | +1.48(+1.53%) |
May 04, 2015 | 97.59 | 98.12 | 96.66 | 97.17 | 914,859 | -0.25(-0.25%) |
May 01, 2015 | 95.07 | 97.68 | 95.07 | 97.41 | 1,379,270 | +2.64(+2.79%) |
Apr 30, 2015 | 95.39 | 96.79 | 94.35 | 94.77 | 1,451,303 | -1.16(-1.21%) |
Apr 29, 2015 | 94.23 | 96.65 | 94.12 | 95.93 | 1,994,121 | +1.49(+1.58%) |
Apr 28, 2015 | 94.76 | 95.15 | 93.42 | 94.44 | 1,562,503 | -0.27(-0.29%) |
Apr 27, 2015 | 95.17 | 96.05 | 94.23 | 94.71 | 1,812,571 | -0.12(-0.12%) |
Apr 24, 2015 | 97.41 | 97.57 | 94.54 | 94.83 | 2,133,447 | -1.85(-1.92%) |
Apr 23, 2015 | 94.25 | 97.15 | 94.20 | 96.69 | 2,749,659 | +2.69(+2.86%) |
Apr 22, 2015 | 92.24 | 95.69 | 91.97 | 94.00 | 6,949,338 | -2.07(-2.16%) |
Apr 21, 2015 | 97.39 | 97.57 | 95.06 | 96.07 | 2,817,745 | -0.94(-0.97%) |
Apr 20, 2015 | 96.17 | 97.29 | 95.18 | 97.01 | 2,412,959 | +2.36(+2.49%) |
Apr 17, 2015 | 94.86 | 95.29 | 93.48 | 94.65 | 2,242,606 | -1.01(-1.06%) |
Apr 16, 2015 | 96.89 | 97.13 | 95.59 | 95.67 | 1,628,972 | -1.78(-1.82%) |
Apr 15, 2015 | 95.77 | 98.15 | 94.93 | 97.44 | 1,875,186 | +1.70(+1.77%) |
Apr 14, 2015 | 93.75 | 95.83 | 93.71 | 95.74 | 1,706,325 | +1.71(+1.82%) |
Apr 13, 2015 | 94.16 | 94.94 | 93.81 | 94.04 | 1,459,909 | -0.13(-0.14%) |
Apr 10, 2015 | 93.46 | 94.25 | 92.78 | 94.16 | 1,427,538 | +1.28(+1.37%) |
Apr 09, 2015 | 91.27 | 92.95 | 90.97 | 92.89 | 1,450,895 | +1.46(+1.60%) |
Apr 08, 2015 | 91.23 | 92.38 | 90.02 | 91.43 | 1,472,273 | +0.23(+0.25%) |
Apr 07, 2015 | 91.86 | 92.43 | 91.01 | 91.20 | 1,003,878 | -0.68(-0.74%) |
Apr 06, 2015 | 88.47 | 92.31 | 88.32 | 91.88 | 1,613,106 | +2.92(+3.29%) |
Apr 02, 2015 | 89.67 | 88.95 | 88.95 | 88.95 | 1,602,692 | -0.81(-0.91%) |
Apr 01, 2015 | 88.77 | 90.99 | 88.71 | 89.77 | 1,608,568 | +0.31(+0.35%) |
Mar 31, 2015 | 89.42 | 90.43 | 88.58 | 89.45 | 1,724,193 | -0.69(-0.76%) |
Mar 30, 2015 | 88.94 | 90.59 | 88.82 | 90.14 | 1,254,340 | +1.78(+2.01%) |
Mar 27, 2015 | 88.90 | 89.16 | 87.37 | 88.36 | 2,288,118 | -1.02(-1.14%) |
Mar 26, 2015 | 86.83 | 90.39 | 86.60 | 89.39 | 2,978,283 | +1.88(+2.15%) |
Mar 25, 2015 | 88.12 | 88.90 | 87.50 | 87.50 | 2,268,322 | +0.26(+0.29%) |
Mar 24, 2015 | 86.82 | 88.01 | 86.65 | 87.25 | 1,425,694 | +0.22(+0.25%) |
Mar 23, 2015 | 87.01 | 87.26 | 86.42 | 87.03 | 1,687,564 | -0.16(-0.18%) |
Mar 20, 2015 | 87.40 | 87.63 | 86.48 | 87.19 | 1,930,398 | +0.36(+0.42%) |
Mar 19, 2015 | 87.19 | 87.19 | 86.02 | 86.82 | 1,365,956 | -0.43(-0.49%) |
Mar 18, 2015 | 85.20 | 88.12 | 84.39 | 87.26 | 3,410,397 | +1.56(+1.82%) |
Mar 17, 2015 | 86.12 | 87.11 | 85.57 | 85.70 | 1,674,711 | -0.45(-0.52%) |
Mar 16, 2015 | 86.59 | 87.06 | 85.40 | 86.15 | 1,597,497 | -0.01(-0.01%) |
Mar 13, 2015 | 85.85 | 86.32 | 84.49 | 86.16 | 1,843,346 | -0.39(-0.45%) |
Mar 12, 2015 | 86.23 | 87.40 | 86.13 | 86.55 | 1,401,207 | +0.58(+0.67%) |
Mar 11, 2015 | 85.45 | 86.56 | 84.88 | 85.97 | 1,743,635 | +0.55(+0.64%) |
Mar 10, 2015 | 87.79 | 87.80 | 84.76 | 85.42 | 3,223,806 | -3.70(-4.15%) |
Mar 09, 2015 | 89.30 | 89.50 | 88.44 | 89.12 | 973,799 | +0.31(+0.35%) |
Mar 06, 2015 | 89.05 | 90.73 | 88.56 | 88.81 | 1,759,941 | -1.53(-1.69%) |
Mar 05, 2015 | 90.81 | 90.82 | 89.06 | 90.34 | 1,366,016 | -0.27(-0.30%) |
Mar 04, 2015 | 92.24 | 92.55 | 89.49 | 90.61 | 1,532,615 | -1.93(-2.09%) |
Mar 03, 2015 | 93.12 | 93.71 | 92.23 | 92.55 | 1,219,381 | -0.34(-0.37%) |