Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.11 | 99.63 | 98.33 | 98.70 | 445,744 | -0.50(-0.50%) |
May 28, 2015 | 98.87 | 99.91 | 98.65 | 99.20 | 404,294 | +0.51(+0.52%) |
May 27, 2015 | 98.58 | 99.39 | 98.61 | 98.69 | 463,496 | +0.08(+0.08%) |
May 26, 2015 | 98.83 | 99.17 | 97.59 | 98.61 | 356,877 | -0.43(-0.43%) |
May 22, 2015 | 99.98 | 99.03 | 99.03 | 99.03 | 209,506 | -0.94(-0.94%) |
May 21, 2015 | 99.94 | 100.26 | 99.56 | 99.98 | 185,850 | -0.31(-0.31%) |
May 20, 2015 | 100.17 | 100.95 | 99.23 | 100.29 | 196,895 | -0.13(-0.13%) |
May 19, 2015 | 101.15 | 101.21 | 100.16 | 100.42 | 282,144 | -0.49(-0.49%) |
May 18, 2015 | 100.14 | 101.09 | 99.73 | 100.91 | 316,898 | +0.68(+0.68%) |
May 15, 2015 | 100.12 | 100.28 | 99.22 | 100.22 | 271,802 | +0.39(+0.39%) |
May 14, 2015 | 99.30 | 100.08 | 98.54 | 99.83 | 319,286 | +1.12(+1.13%) |
May 13, 2015 | 99.02 | 99.68 | 98.55 | 98.72 | 250,794 | -0.35(-0.35%) |
May 12, 2015 | 99.13 | 99.86 | 97.65 | 99.06 | 582,016 | -0.71(-0.71%) |
May 11, 2015 | 99.10 | 100.38 | 98.62 | 99.77 | 385,534 | +0.64(+0.65%) |
May 08, 2015 | 99.15 | 99.90 | 98.43 | 99.13 | 400,400 | +1.09(+1.11%) |
May 07, 2015 | 96.17 | 98.64 | 95.94 | 98.04 | 383,903 | +1.64(+1.70%) |
May 06, 2015 | 96.37 | 97.03 | 95.60 | 96.40 | 377,878 | +0.38(+0.40%) |
May 05, 2015 | 98.04 | 99.43 | 95.95 | 96.02 | 543,392 | -2.02(-2.06%) |
May 04, 2015 | 98.83 | 99.84 | 97.96 | 98.04 | 451,812 | -0.37(-0.38%) |
May 01, 2015 | 98.61 | 99.96 | 97.62 | 98.41 | 386,071 | +0.45(+0.45%) |
Apr 30, 2015 | 98.83 | 99.62 | 97.84 | 97.96 | 473,367 | -1.40(-1.41%) |
Apr 29, 2015 | 100.95 | 101.19 | 98.21 | 99.36 | 569,314 | -2.18(-2.15%) |
Apr 28, 2015 | 100.23 | 101.88 | 99.11 | 101.54 | 546,635 | +1.40(+1.40%) |
Apr 27, 2015 | 103.30 | 103.39 | 99.95 | 100.14 | 865,989 | -3.37(-3.26%) |
Apr 24, 2015 | 99.92 | 103.55 | 99.64 | 103.51 | 1,297,265 | +4.30(+4.33%) |
Apr 23, 2015 | 97.06 | 100.52 | 97.06 | 99.22 | 2,654,787 | +8.57(+9.45%) |
Apr 22, 2015 | 89.90 | 91.30 | 89.56 | 90.65 | 669,246 | +0.36(+0.40%) |
Apr 21, 2015 | 90.79 | 90.95 | 90.20 | 90.29 | 297,532 | -0.24(-0.26%) |
Apr 20, 2015 | 90.83 | 91.41 | 90.23 | 90.52 | 321,497 | +0.38(+0.42%) |
Apr 17, 2015 | 90.91 | 91.12 | 89.67 | 90.14 | 328,407 | -1.08(-1.18%) |
Apr 16, 2015 | 89.72 | 91.42 | 89.72 | 91.22 | 615,573 | +1.88(+2.10%) |
Apr 15, 2015 | 89.88 | 90.91 | 89.02 | 89.34 | 574,975 | -0.12(-0.13%) |
Apr 14, 2015 | 91.01 | 91.29 | 89.11 | 89.46 | 610,092 | -1.55(-1.71%) |
Apr 13, 2015 | 91.03 | 91.74 | 90.83 | 91.01 | 352,492 | -0.27(-0.30%) |
Apr 10, 2015 | 90.31 | 91.69 | 90.30 | 91.29 | 478,523 | +1.18(+1.31%) |
Apr 09, 2015 | 90.67 | 91.44 | 89.61 | 90.11 | 663,052 | -0.99(-1.09%) |
Apr 08, 2015 | 90.21 | 91.60 | 90.21 | 91.10 | 573,798 | +0.82(+0.91%) |
Apr 07, 2015 | 91.52 | 91.70 | 90.24 | 90.28 | 415,738 | -1.29(-1.41%) |
Apr 06, 2015 | 91.00 | 92.23 | 90.83 | 91.57 | 549,553 | -0.16(-0.18%) |
Apr 02, 2015 | 91.10 | 91.73 | 91.73 | 91.73 | 265,543 | +0.45(+0.49%) |
Apr 01, 2015 | 91.09 | 91.57 | 90.11 | 91.29 | 357,218 | -0.05(-0.05%) |
Mar 31, 2015 | 93.00 | 93.16 | 91.25 | 91.33 | 356,233 | -1.82(-1.95%) |
Mar 30, 2015 | 92.41 | 93.32 | 91.90 | 93.15 | 294,416 | +1.36(+1.48%) |
Mar 27, 2015 | 91.38 | 92.49 | 91.14 | 91.79 | 316,922 | +0.46(+0.51%) |
Mar 26, 2015 | 91.42 | 92.20 | 90.54 | 91.32 | 286,316 | -0.52(-0.56%) |
Mar 25, 2015 | 94.45 | 94.45 | 91.84 | 91.84 | 234,652 | -2.71(-2.86%) |
Mar 24, 2015 | 94.36 | 95.22 | 93.90 | 94.55 | 414,021 | +0.06(+0.07%) |
Mar 23, 2015 | 95.05 | 95.19 | 93.93 | 94.48 | 281,677 | -0.55(-0.58%) |
Mar 20, 2015 | 94.83 | 95.37 | 94.66 | 95.04 | 766,850 | +0.78(+0.83%) |
Mar 19, 2015 | 92.79 | 94.67 | 92.79 | 94.26 | 321,744 | +1.45(+1.57%) |
Mar 18, 2015 | 92.79 | 93.00 | 91.41 | 92.80 | 398,653 | +0.02(+0.02%) |
Mar 17, 2015 | 92.22 | 93.03 | 91.98 | 92.79 | 346,464 | +0.56(+0.61%) |
Mar 16, 2015 | 91.20 | 92.38 | 90.83 | 92.22 | 346,405 | +1.64(+1.82%) |
Mar 13, 2015 | 91.25 | 91.97 | 90.41 | 90.58 | 234,062 | -0.91(-0.99%) |
Mar 12, 2015 | 89.17 | 91.64 | 89.16 | 91.49 | 532,407 | +2.33(+2.61%) |
Mar 11, 2015 | 90.00 | 90.33 | 89.02 | 89.16 | 539,504 | -0.51(-0.57%) |
Mar 10, 2015 | 91.43 | 91.43 | 89.66 | 89.67 | 642,291 | -2.11(-2.30%) |
Mar 09, 2015 | 91.29 | 92.31 | 91.20 | 91.78 | 353,419 | +0.44(+0.49%) |
Mar 06, 2015 | 93.36 | 93.36 | 91.16 | 91.34 | 390,718 | -2.27(-2.43%) |
Mar 05, 2015 | 93.93 | 94.64 | 93.46 | 93.61 | 334,960 | +0.09(+0.10%) |
Mar 04, 2015 | 92.49 | 93.56 | 92.11 | 93.52 | 384,280 | +0.41(+0.44%) |
Mar 03, 2015 | 94.68 | 94.68 | 92.97 | 93.11 | 525,848 | -1.46(-1.54%) |