Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.99 | 104.38 | 102.02 | 102.29 | 2,950,107 | -1.89(-1.81%) |
May 28, 2015 | 105.14 | 105.72 | 103.73 | 104.18 | 2,127,630 | -1.61(-1.52%) |
May 27, 2015 | 106.16 | 106.64 | 105.25 | 105.79 | 2,835,558 | +0.28(+0.26%) |
May 26, 2015 | 108.12 | 108.24 | 105.44 | 105.51 | 2,810,022 | -2.08(-1.93%) |
May 22, 2015 | 105.89 | 107.59 | 107.59 | 107.59 | 5,097,211 | +6.77(+6.71%) |
May 21, 2015 | 100.19 | 100.89 | 100.01 | 100.82 | 1,050,475 | +0.37(+0.37%) |
May 20, 2015 | 98.83 | 100.53 | 97.72 | 100.45 | 1,482,131 | +1.70(+1.72%) |
May 19, 2015 | 99.26 | 99.66 | 98.68 | 98.75 | 1,237,013 | +0.26(+0.26%) |
May 18, 2015 | 98.55 | 99.19 | 98.01 | 98.50 | 1,234,517 | +0.04(+0.04%) |
May 15, 2015 | 99.52 | 99.88 | 98.17 | 98.46 | 997,475 | -0.70(-0.70%) |
May 14, 2015 | 98.41 | 99.23 | 97.39 | 99.15 | 1,161,527 | +2.05(+2.11%) |
May 13, 2015 | 98.60 | 98.85 | 96.99 | 97.11 | 1,021,950 | -1.17(-1.19%) |
May 12, 2015 | 97.78 | 98.53 | 96.74 | 98.27 | 1,482,119 | -0.57(-0.57%) |
May 11, 2015 | 97.50 | 99.02 | 97.50 | 98.84 | 2,181,916 | +1.00(+1.02%) |
May 08, 2015 | 96.60 | 97.90 | 96.60 | 97.84 | 2,200,221 | +1.71(+1.78%) |
May 07, 2015 | 94.17 | 96.31 | 93.71 | 96.13 | 1,701,687 | +1.78(+1.88%) |
May 06, 2015 | 94.04 | 94.74 | 92.98 | 94.36 | 1,471,249 | +0.31(+0.33%) |
May 05, 2015 | 95.61 | 96.18 | 94.02 | 94.04 | 1,603,811 | -2.03(-2.11%) |
May 04, 2015 | 96.50 | 97.41 | 95.42 | 96.07 | 1,928,688 | -0.75(-0.78%) |
May 01, 2015 | 95.31 | 97.77 | 94.38 | 96.82 | 6,018,068 | +7.10(+7.92%) |
Apr 30, 2015 | 90.83 | 91.64 | 88.51 | 89.72 | 4,657,247 | -1.93(-2.11%) |
Apr 29, 2015 | 93.02 | 93.30 | 91.16 | 91.65 | 1,590,445 | -1.47(-1.57%) |
Apr 28, 2015 | 93.81 | 93.90 | 92.41 | 93.12 | 1,083,021 | -0.97(-1.03%) |
Apr 27, 2015 | 94.68 | 95.41 | 93.70 | 94.09 | 1,128,233 | -0.07(-0.08%) |
Apr 24, 2015 | 94.21 | 95.70 | 93.75 | 94.16 | 1,204,596 | -0.02(-0.02%) |
Apr 23, 2015 | 94.73 | 94.91 | 94.14 | 94.18 | 1,063,192 | -0.53(-0.56%) |
Apr 22, 2015 | 93.74 | 95.00 | 93.58 | 94.71 | 899,826 | +1.10(+1.18%) |
Apr 21, 2015 | 92.33 | 93.91 | 92.28 | 93.60 | 1,282,449 | +0.87(+0.93%) |
Apr 20, 2015 | 92.09 | 93.05 | 91.88 | 92.74 | 799,677 | +1.24(+1.36%) |
Apr 17, 2015 | 91.58 | 91.88 | 90.73 | 91.49 | 1,524,302 | -1.02(-1.11%) |
Apr 16, 2015 | 93.26 | 93.80 | 92.48 | 92.52 | 1,352,800 | -0.75(-0.80%) |
Apr 15, 2015 | 93.94 | 94.10 | 93.09 | 93.27 | 1,088,208 | -0.13(-0.14%) |
Apr 14, 2015 | 93.99 | 94.23 | 92.96 | 93.39 | 868,576 | -0.64(-0.68%) |
Apr 13, 2015 | 94.60 | 95.04 | 93.88 | 94.03 | 794,782 | -0.41(-0.44%) |
Apr 10, 2015 | 93.62 | 94.82 | 93.55 | 94.45 | 1,064,776 | +1.31(+1.41%) |
Apr 09, 2015 | 94.23 | 94.23 | 92.61 | 93.14 | 1,275,114 | -0.79(-0.84%) |
Apr 08, 2015 | 94.21 | 95.28 | 93.73 | 93.93 | 1,544,130 | +0.17(+0.18%) |
Apr 07, 2015 | 93.90 | 94.67 | 93.59 | 93.76 | 1,078,894 | -0.10(-0.11%) |
Apr 06, 2015 | 92.39 | 95.30 | 92.17 | 93.86 | 2,004,302 | +0.57(+0.61%) |
Apr 02, 2015 | 90.30 | 93.29 | 93.29 | 93.29 | 2,792,900 | +3.63(+4.05%) |
Apr 01, 2015 | 89.32 | 89.67 | 88.17 | 89.66 | 1,425,109 | +0.04(+0.04%) |
Mar 31, 2015 | 89.20 | 91.47 | 89.20 | 89.62 | 1,306,147 | -0.06(-0.06%) |
Mar 30, 2015 | 89.89 | 89.93 | 89.26 | 89.68 | 1,366,808 | +0.49(+0.54%) |
Mar 27, 2015 | 88.42 | 90.03 | 88.20 | 89.20 | 968,852 | +0.88(+0.99%) |
Mar 26, 2015 | 88.81 | 89.42 | 87.85 | 88.32 | 1,451,159 | -1.13(-1.27%) |
Mar 25, 2015 | 90.80 | 90.97 | 89.30 | 89.45 | 1,941,363 | -1.45(-1.59%) |
Mar 24, 2015 | 90.65 | 91.64 | 90.30 | 90.90 | 1,132,620 | +0.07(+0.07%) |
Mar 23, 2015 | 90.70 | 91.83 | 90.59 | 90.83 | 1,580,671 | -0.49(-0.53%) |
Mar 20, 2015 | 90.45 | 91.43 | 90.22 | 91.32 | 1,747,332 | +1.17(+1.30%) |
Mar 19, 2015 | 89.34 | 90.34 | 89.34 | 90.15 | 1,283,296 | +0.61(+0.68%) |
Mar 18, 2015 | 87.87 | 89.90 | 87.69 | 89.54 | 1,892,813 | +1.63(+1.85%) |
Mar 17, 2015 | 88.09 | 88.81 | 87.23 | 87.91 | 1,662,862 | -0.60(-0.68%) |
Mar 16, 2015 | 87.32 | 88.75 | 86.68 | 88.51 | 1,446,879 | +1.54(+1.77%) |
Mar 13, 2015 | 86.86 | 87.76 | 85.97 | 86.98 | 1,189,472 | -0.04(-0.04%) |
Mar 12, 2015 | 84.66 | 87.22 | 84.46 | 87.02 | 1,325,844 | +2.32(+2.74%) |
Mar 11, 2015 | 85.12 | 85.62 | 84.47 | 84.69 | 968,976 | -0.38(-0.45%) |
Mar 10, 2015 | 85.33 | 85.96 | 84.74 | 85.07 | 1,223,566 | -1.14(-1.33%) |
Mar 09, 2015 | 85.93 | 86.43 | 85.58 | 86.22 | 863,430 | +0.29(+0.33%) |
Mar 06, 2015 | 86.02 | 86.98 | 85.68 | 85.93 | 1,841,496 | -0.90(-1.04%) |
Mar 05, 2015 | 85.38 | 87.96 | 85.34 | 86.83 | 1,929,946 | +1.43(+1.68%) |
Mar 04, 2015 | 86.02 | 86.81 | 85.39 | 85.40 | 1,866,319 | -1.09(-1.26%) |
Mar 03, 2015 | 87.38 | 87.44 | 85.64 | 86.49 | 1,687,778 | -1.10(-1.26%) |