Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 101.44 | 101.92 | 100.62 | 101.20 | 3,217,529 | -0.24(-0.23%) |
May 28, 2015 | 102.40 | 102.51 | 100.97 | 101.44 | 836,058 | -0.90(-0.88%) |
May 27, 2015 | 101.89 | 102.35 | 101.10 | 102.33 | 897,210 | +0.46(+0.45%) |
May 26, 2015 | 102.05 | 102.57 | 101.38 | 101.87 | 1,193,725 | -0.37(-0.36%) |
May 22, 2015 | 102.69 | 102.24 | 102.24 | 102.24 | 700,816 | -0.37(-0.36%) |
May 21, 2015 | 102.00 | 102.84 | 101.86 | 102.61 | 1,157,223 | +0.68(+0.67%) |
May 20, 2015 | 101.45 | 102.33 | 101.23 | 101.92 | 1,008,463 | +0.78(+0.78%) |
May 19, 2015 | 101.03 | 101.36 | 100.28 | 101.14 | 499,217 | +0.24(+0.23%) |
May 18, 2015 | 99.70 | 101.06 | 99.70 | 100.90 | 774,339 | +1.06(+1.06%) |
May 15, 2015 | 99.77 | 100.14 | 99.44 | 99.85 | 373,403 | +0.04(+0.04%) |
May 14, 2015 | 100.07 | 100.25 | 99.39 | 99.80 | 843,152 | +0.24(+0.25%) |
May 13, 2015 | 99.48 | 100.18 | 98.73 | 99.56 | 730,568 | +0.44(+0.45%) |
May 12, 2015 | 98.31 | 99.31 | 97.58 | 99.12 | 1,051,739 | +0.44(+0.45%) |
May 11, 2015 | 98.17 | 99.40 | 98.07 | 98.67 | 1,002,895 | +0.54(+0.55%) |
May 08, 2015 | 97.76 | 98.43 | 97.48 | 98.13 | 1,059,148 | +1.40(+1.45%) |
May 07, 2015 | 96.87 | 97.52 | 96.05 | 96.73 | 761,835 | -0.41(-0.42%) |
May 06, 2015 | 97.96 | 98.35 | 96.25 | 97.14 | 591,303 | -0.60(-0.62%) |
May 05, 2015 | 98.44 | 99.69 | 97.71 | 97.74 | 801,890 | -0.82(-0.83%) |
May 04, 2015 | 97.95 | 98.90 | 97.70 | 98.56 | 543,306 | +1.10(+1.13%) |
May 01, 2015 | 97.43 | 97.57 | 96.31 | 97.46 | 675,983 | +0.61(+0.63%) |
Apr 30, 2015 | 97.15 | 97.53 | 96.15 | 96.85 | 1,161,998 | -0.97(-0.99%) |
Apr 29, 2015 | 97.91 | 98.65 | 96.82 | 97.82 | 868,300 | -0.37(-0.37%) |
Apr 28, 2015 | 99.93 | 99.93 | 97.26 | 98.18 | 1,200,684 | -1.49(-1.50%) |
Apr 27, 2015 | 100.90 | 101.17 | 99.04 | 99.67 | 1,120,998 | -0.71(-0.70%) |
Apr 24, 2015 | 102.73 | 102.82 | 98.72 | 100.38 | 935,541 | -0.85(-0.84%) |
Apr 23, 2015 | 101.03 | 101.72 | 100.21 | 101.23 | 1,072,937 | -0.45(-0.45%) |
Apr 22, 2015 | 101.62 | 101.78 | 100.38 | 101.68 | 688,961 | +0.24(+0.24%) |
Apr 21, 2015 | 101.22 | 101.68 | 100.04 | 101.44 | 660,985 | +0.48(+0.48%) |
Apr 20, 2015 | 99.98 | 101.19 | 99.56 | 100.96 | 790,091 | +1.78(+1.79%) |
Apr 17, 2015 | 98.78 | 99.26 | 97.83 | 99.18 | 477,506 | -0.54(-0.54%) |
Apr 16, 2015 | 99.53 | 100.22 | 99.12 | 99.72 | 470,990 | +0.22(+0.22%) |
Apr 15, 2015 | 99.38 | 99.87 | 99.27 | 99.50 | 406,955 | +0.53(+0.54%) |
Apr 14, 2015 | 99.84 | 100.08 | 98.64 | 98.97 | 498,066 | -0.73(-0.73%) |
Apr 13, 2015 | 100.31 | 100.48 | 99.29 | 99.70 | 513,798 | -0.46(-0.46%) |
Apr 10, 2015 | 100.35 | 100.48 | 99.31 | 100.16 | 512,529 | +0.01(+0.01%) |
Apr 09, 2015 | 99.87 | 100.38 | 99.03 | 100.15 | 487,103 | +0.37(+0.37%) |
Apr 08, 2015 | 99.18 | 99.99 | 98.51 | 99.79 | 773,568 | +1.24(+1.26%) |
Apr 07, 2015 | 100.18 | 100.18 | 98.55 | 98.55 | 576,649 | -1.24(-1.24%) |
Apr 06, 2015 | 98.60 | 100.64 | 97.70 | 99.79 | 771,042 | +1.03(+1.04%) |
Apr 02, 2015 | 97.97 | 98.76 | 98.76 | 98.76 | 818,326 | +1.02(+1.04%) |
Apr 01, 2015 | 96.72 | 97.92 | 94.03 | 97.74 | 2,095,570 | +1.07(+1.11%) |
Mar 31, 2015 | 96.99 | 97.63 | 96.28 | 96.66 | 778,986 | -0.60(-0.62%) |
Mar 30, 2015 | 96.15 | 97.69 | 96.15 | 97.27 | 741,571 | +1.62(+1.70%) |
Mar 27, 2015 | 94.20 | 95.85 | 93.80 | 95.64 | 753,592 | +1.16(+1.23%) |
Mar 26, 2015 | 94.21 | 95.17 | 93.62 | 94.48 | 1,092,855 | +0.09(+0.09%) |
Mar 25, 2015 | 96.83 | 96.83 | 94.34 | 94.40 | 667,063 | -2.44(-2.52%) |
Mar 24, 2015 | 97.15 | 97.64 | 96.47 | 96.84 | 637,775 | -0.39(-0.40%) |
Mar 23, 2015 | 97.69 | 98.28 | 97.07 | 97.23 | 647,661 | -0.44(-0.45%) |
Mar 20, 2015 | 97.14 | 97.74 | 96.78 | 97.67 | 891,574 | +1.12(+1.16%) |
Mar 19, 2015 | 96.11 | 96.82 | 96.11 | 96.55 | 656,812 | -0.33(-0.34%) |
Mar 18, 2015 | 95.09 | 97.61 | 94.55 | 96.88 | 926,133 | +1.88(+1.97%) |
Mar 17, 2015 | 94.52 | 95.12 | 94.07 | 95.01 | 631,955 | +0.24(+0.26%) |
Mar 16, 2015 | 92.86 | 94.79 | 92.71 | 94.76 | 658,715 | +1.93(+2.08%) |
Mar 13, 2015 | 93.75 | 93.89 | 92.19 | 92.84 | 614,024 | -1.51(-1.60%) |
Mar 12, 2015 | 92.84 | 94.36 | 92.37 | 94.34 | 569,230 | +2.16(+2.35%) |
Mar 11, 2015 | 92.81 | 93.45 | 91.49 | 92.18 | 902,068 | -0.92(-0.99%) |
Mar 10, 2015 | 93.33 | 93.76 | 92.84 | 93.11 | 619,808 | -1.19(-1.26%) |
Mar 09, 2015 | 94.41 | 94.97 | 94.10 | 94.29 | 541,594 | +0.18(+0.19%) |
Mar 06, 2015 | 94.82 | 95.14 | 93.83 | 94.11 | 589,395 | -1.45(-1.52%) |
Mar 05, 2015 | 96.05 | 96.13 | 95.25 | 95.56 | 531,765 | +0.22(+0.23%) |
Mar 04, 2015 | 96.05 | 96.62 | 94.97 | 95.34 | 654,509 | -1.28(-1.33%) |
Mar 03, 2015 | 97.03 | 97.75 | 95.97 | 96.62 | 738,158 | -0.62(-0.64%) |