Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 94.82 | 94.87 | 93.90 | 94.02 | 1,039,150 | -0.71(-0.75%) |
May 28, 2015 | 94.53 | 94.88 | 94.11 | 94.73 | 858,081 | +0.17(+0.18%) |
May 27, 2015 | 94.78 | 95.05 | 94.25 | 94.56 | 974,316 | +0.14(+0.15%) |
May 26, 2015 | 94.94 | 95.24 | 93.97 | 94.42 | 742,324 | -0.83(-0.87%) |
May 22, 2015 | 95.42 | 95.25 | 95.25 | 95.25 | 822,786 | -0.35(-0.36%) |
May 21, 2015 | 95.22 | 95.84 | 95.08 | 95.59 | 638,312 | +0.02(+0.02%) |
May 20, 2015 | 95.71 | 96.17 | 95.05 | 95.57 | 656,764 | -0.36(-0.38%) |
May 19, 2015 | 95.08 | 95.93 | 94.80 | 95.93 | 1,487,883 | +1.19(+1.26%) |
May 18, 2015 | 93.73 | 94.89 | 93.57 | 94.74 | 682,787 | +1.01(+1.08%) |
May 15, 2015 | 95.08 | 95.08 | 93.28 | 93.73 | 1,604,946 | -1.24(-1.30%) |
May 14, 2015 | 95.08 | 95.11 | 94.26 | 94.97 | 953,584 | +0.60(+0.64%) |
May 13, 2015 | 93.66 | 94.49 | 93.17 | 94.36 | 1,189,413 | +0.56(+0.59%) |
May 12, 2015 | 93.25 | 94.12 | 92.76 | 93.81 | 1,028,830 | +0.04(+0.04%) |
May 11, 2015 | 93.75 | 94.22 | 93.54 | 93.77 | 629,449 | -0.19(-0.21%) |
May 08, 2015 | 93.61 | 94.19 | 93.07 | 93.96 | 784,699 | +1.02(+1.10%) |
May 07, 2015 | 93.52 | 93.61 | 92.49 | 92.94 | 911,215 | -0.49(-0.53%) |
May 06, 2015 | 93.44 | 93.81 | 92.74 | 93.44 | 869,173 | +0.40(+0.43%) |
May 05, 2015 | 93.54 | 94.16 | 92.96 | 93.03 | 1,607,696 | -1.10(-1.17%) |
May 04, 2015 | 92.58 | 94.19 | 92.37 | 94.13 | 1,521,233 | +1.88(+2.04%) |
May 01, 2015 | 93.15 | 93.37 | 91.87 | 92.25 | 643,000 | -0.29(-0.32%) |
Apr 30, 2015 | 92.81 | 93.48 | 92.17 | 92.55 | 1,094,728 | -0.39(-0.42%) |
Apr 29, 2015 | 92.76 | 93.72 | 92.62 | 92.93 | 1,325,877 | -0.20(-0.22%) |
Apr 28, 2015 | 91.55 | 93.30 | 91.32 | 93.13 | 1,197,527 | +1.59(+1.74%) |
Apr 27, 2015 | 92.56 | 93.21 | 91.15 | 91.54 | 1,389,282 | -0.96(-1.04%) |
Apr 24, 2015 | 92.75 | 93.14 | 91.99 | 92.50 | 764,917 | -0.45(-0.48%) |
Apr 23, 2015 | 92.93 | 93.29 | 92.50 | 92.95 | 737,056 | -0.24(-0.26%) |
Apr 22, 2015 | 92.32 | 93.28 | 91.80 | 93.19 | 1,122,209 | +0.78(+0.85%) |
Apr 21, 2015 | 92.33 | 92.90 | 91.62 | 92.41 | 1,433,463 | +0.22(+0.23%) |
Apr 20, 2015 | 93.32 | 93.59 | 91.99 | 92.19 | 2,217,530 | -1.24(-1.32%) |
Apr 17, 2015 | 94.75 | 95.31 | 93.24 | 93.43 | 1,815,250 | -1.86(-1.95%) |
Apr 16, 2015 | 95.74 | 95.87 | 95.09 | 95.28 | 1,044,495 | -0.60(-0.62%) |
Apr 15, 2015 | 95.76 | 96.78 | 95.35 | 95.88 | 2,024,190 | +0.56(+0.58%) |
Apr 14, 2015 | 95.39 | 96.12 | 94.70 | 95.32 | 1,384,067 | -0.73(-0.76%) |
Apr 13, 2015 | 95.13 | 96.56 | 95.12 | 96.06 | 1,181,430 | -0.14(-0.14%) |
Apr 10, 2015 | 96.36 | 96.66 | 95.83 | 96.20 | 1,378,083 | -0.24(-0.25%) |
Apr 09, 2015 | 96.05 | 96.58 | 95.73 | 96.44 | 2,196,679 | +0.35(+0.36%) |
Apr 08, 2015 | 96.61 | 96.65 | 95.47 | 96.09 | 1,560,094 | -0.22(-0.23%) |
Apr 07, 2015 | 95.53 | 97.32 | 95.53 | 96.31 | 2,936,750 | +0.60(+0.63%) |
Apr 06, 2015 | 95.90 | 96.39 | 93.77 | 95.71 | 4,997,674 | -2.67(-2.71%) |
Apr 02, 2015 | 97.56 | 98.38 | 98.38 | 98.38 | 782,054 | +0.73(+0.75%) |
Apr 01, 2015 | 98.15 | 98.18 | 96.86 | 97.64 | 765,467 | -0.57(-0.58%) |
Mar 31, 2015 | 97.62 | 98.41 | 97.29 | 98.22 | 1,167,110 | +0.09(+0.09%) |
Mar 30, 2015 | 97.08 | 98.62 | 96.92 | 98.12 | 850,113 | +1.48(+1.53%) |
Mar 27, 2015 | 95.95 | 96.75 | 95.34 | 96.65 | 1,254,638 | +0.67(+0.69%) |
Mar 26, 2015 | 95.38 | 95.38 | 94.68 | 95.98 | 891,656 | +0.61(+0.64%) |
Mar 25, 2015 | 97.44 | 97.46 | 95.37 | 95.37 | 1,224,090 | -2.10(-2.15%) |
Mar 24, 2015 | 98.42 | 98.50 | 97.09 | 97.47 | 2,007,685 | -1.01(-1.02%) |
Mar 23, 2015 | 98.99 | 100.21 | 98.40 | 98.47 | 2,216,009 | -0.52(-0.52%) |
Mar 20, 2015 | 98.33 | 99.21 | 98.05 | 98.99 | 1,165,656 | +1.19(+1.22%) |
Mar 19, 2015 | 97.78 | 98.19 | 96.85 | 97.80 | 856,724 | -0.47(-0.48%) |
Mar 18, 2015 | 97.87 | 98.83 | 97.43 | 98.27 | 1,393,350 | +0.29(+0.29%) |
Mar 17, 2015 | 96.89 | 97.98 | 96.64 | 97.98 | 1,165,432 | +0.54(+0.56%) |
Mar 16, 2015 | 97.37 | 97.46 | 96.68 | 97.44 | 981,132 | +0.60(+0.62%) |
Mar 13, 2015 | 97.14 | 97.19 | 96.05 | 96.84 | 689,303 | -0.32(-0.33%) |
Mar 12, 2015 | 94.59 | 97.26 | 94.59 | 97.16 | 1,225,806 | +3.08(+3.27%) |
Mar 11, 2015 | 94.02 | 94.38 | 93.70 | 94.09 | 1,068,269 | +0.29(+0.31%) |
Mar 10, 2015 | 95.52 | 95.52 | 93.80 | 93.80 | 849,098 | -2.46(-2.55%) |
Mar 09, 2015 | 95.93 | 96.53 | 95.51 | 96.26 | 806,248 | +0.03(+0.03%) |
Mar 06, 2015 | 95.35 | 97.41 | 95.27 | 96.23 | 1,457,195 | +0.94(+0.98%) |
Mar 05, 2015 | 94.84 | 95.33 | 94.00 | 95.29 | 937,238 | +0.60(+0.63%) |
Mar 04, 2015 | 94.31 | 94.76 | 94.00 | 94.70 | 767,229 | -0.22(-0.23%) |
Mar 03, 2015 | 94.58 | 94.84 | 94.39 | 94.91 | 828,957 | -0.03(-0.03%) |