Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.50 | 91.01 | 89.18 | 89.89 | 135,252 | -0.40(-0.45%) |
May 28, 2015 | 89.80 | 90.36 | 89.70 | 90.29 | 8,582 | -0.26(-0.29%) |
May 27, 2015 | 89.91 | 90.55 | 89.91 | 90.55 | 5,023 | +1.69(+1.90%) |
May 26, 2015 | 89.44 | 89.53 | 88.80 | 88.86 | 8,370 | -1.75(-1.93%) |
May 22, 2015 | 90.61 | 90.61 | 90.61 | 0 | -0.85(-0.93%) | |
May 21, 2015 | 90.30 | 91.75 | 90.30 | 91.46 | 18,404 | +1.25(+1.39%) |
May 20, 2015 | 89.79 | 90.25 | 89.76 | 90.21 | 17,278 | +1.24(+1.39%) |
May 19, 2015 | 89.02 | 89.09 | 88.91 | 88.97 | 6,425 | -0.09(-0.10%) |
May 18, 2015 | 89.00 | 89.25 | 89.00 | 89.06 | 4,976 | -0.48(-0.54%) |
May 15, 2015 | 89.00 | 89.68 | 89.00 | 89.54 | 4,053 | -1.26(-1.39%) |
May 14, 2015 | 90.17 | 90.80 | 89.96 | 90.80 | 7,427 | +1.80(+2.03%) |
May 13, 2015 | 88.92 | 89.34 | 88.92 | 89.00 | 4,535 | +0.64(+0.72%) |
May 12, 2015 | 88.50 | 88.83 | 88.11 | 88.36 | 16,206 | +0.38(+0.43%) |
May 11, 2015 | 87.99 | 88.12 | 87.86 | 87.98 | 3,104 | -0.53(-0.60%) |
May 08, 2015 | 89.01 | 89.02 | 88.50 | 88.51 | 11,649 | -0.65(-0.73%) |
May 07, 2015 | 89.61 | 89.61 | 88.98 | 89.16 | 27,656 | -0.39(-0.44%) |
May 06, 2015 | 89.28 | 89.89 | 89.28 | 89.55 | 7,295 | +0.51(+0.57%) |
May 05, 2015 | 89.91 | 89.91 | 89.04 | 89.04 | 6,861 | -0.11(-0.12%) |
May 04, 2015 | 89.14 | 89.15 | 89.00 | 89.15 | 3,472 | +0.21(+0.24%) |
May 01, 2015 | 89.28 | 89.45 | 88.70 | 88.94 | 5,186 | +0.30(+0.34%) |
Apr 30, 2015 | 88.20 | 88.77 | 87.84 | 88.64 | 7,323 | -0.07(-0.08%) |
Apr 29, 2015 | 88.59 | 89.19 | 88.35 | 88.71 | 6,605 | +1.05(+1.20%) |
Apr 28, 2015 | 87.23 | 87.69 | 87.02 | 87.66 | 2,618 | -1.42(-1.59%) |
Apr 27, 2015 | 88.41 | 89.12 | 88.15 | 89.08 | 7,767 | -0.04(-0.04%) |
Apr 24, 2015 | 88.87 | 89.12 | 88.25 | 89.12 | 8,601 | -1.74(-1.92%) |
Apr 23, 2015 | 89.78 | 90.90 | 89.62 | 90.86 | 8,147 | -0.44(-0.48%) |
Apr 22, 2015 | 91.54 | 92.64 | 90.91 | 91.30 | 9,551 | -8.67(-8.67%) |
Apr 21, 2015 | 99.60 | 99.97 | 99.35 | 99.97 | 8,802 | +0.51(+0.51%) |
Apr 20, 2015 | 99.08 | 99.68 | 99.08 | 99.46 | 4,473 | +0.20(+0.20%) |
Apr 17, 2015 | 98.74 | 99.26 | 98.66 | 99.26 | 7,220 | -0.99(-0.99%) |
Apr 16, 2015 | 99.45 | 100.31 | 99.43 | 100.25 | 11,917 | +0.18(+0.18%) |
Apr 15, 2015 | 99.62 | 100.07 | 98.96 | 100.07 | 3,389 | +0.42(+0.42%) |
Apr 14, 2015 | 98.89 | 99.65 | 98.89 | 99.65 | 5,970 | +1.35(+1.37%) |
Apr 13, 2015 | 98.47 | 98.50 | 98.30 | 98.30 | 2,484 | -0.61(-0.62%) |
Apr 10, 2015 | 98.70 | 98.91 | 98.59 | 98.91 | 3,066 | +0.61(+0.62%) |
Apr 09, 2015 | 98.55 | 98.60 | 98.15 | 98.30 | 4,892 | -0.16(-0.16%) |
Apr 08, 2015 | 99.09 | 99.09 | 98.45 | 98.46 | 10,153 | -0.87(-0.88%) |
Apr 07, 2015 | 100.06 | 100.19 | 99.32 | 99.33 | 9,081 | -0.57(-0.57%) |
Apr 06, 2015 | 99.50 | 99.90 | 99.27 | 99.90 | 3,582 | +1.09(+1.11%) |
Apr 02, 2015 | 98.81 | 98.81 | 98.81 | 0 | +0.81(+0.83%) | |
Apr 01, 2015 | 97.26 | 98.09 | 97.23 | 98.00 | 4,490 | +1.40(+1.45%) |
Mar 31, 2015 | 97.33 | 97.52 | 96.48 | 96.59 | 8,201 | -1.45(-1.48%) |
Mar 30, 2015 | 98.49 | 98.49 | 97.96 | 98.05 | 5,442 | +1.00(+1.03%) |
Mar 27, 2015 | 97.08 | 97.24 | 96.73 | 97.05 | 33,837 | +0.22(+0.23%) |
Mar 26, 2015 | 97.67 | 97.67 | 96.69 | 96.83 | 18,394 | -1.92(-1.94%) |
Mar 25, 2015 | 99.50 | 99.62 | 98.54 | 98.75 | 7,544 | -0.47(-0.47%) |
Mar 24, 2015 | 99.38 | 99.38 | 98.64 | 99.22 | 9,715 | +1.04(+1.06%) |
Mar 23, 2015 | 97.69 | 98.18 | 97.21 | 98.18 | 4,609 | +1.08(+1.11%) |
Mar 20, 2015 | 96.04 | 97.30 | 95.89 | 97.10 | 19,178 | +3.12(+3.32%) |
Mar 19, 2015 | 94.12 | 94.12 | 93.67 | 93.98 | 7,452 | -1.08(-1.14%) |
Mar 18, 2015 | 93.14 | 95.26 | 93.14 | 95.06 | 18,038 | +2.91(+3.16%) |
Mar 17, 2015 | 92.02 | 92.16 | 92.02 | 92.15 | 3,541 | +0.13(+0.14%) |
Mar 16, 2015 | 91.98 | 92.19 | 91.86 | 92.02 | 17,867 | +0.57(+0.62%) |
Mar 13, 2015 | 90.64 | 91.45 | 90.62 | 91.45 | 16,833 | +0.54(+0.59%) |
Mar 12, 2015 | 90.83 | 91.04 | 90.73 | 90.91 | 2,932 | +1.38(+1.54%) |
Mar 11, 2015 | 89.82 | 90.09 | 89.50 | 89.53 | 26,333 | -0.42(-0.47%) |
Mar 10, 2015 | 90.01 | 90.01 | 89.64 | 89.95 | 7,713 | -1.16(-1.27%) |
Mar 09, 2015 | 91.30 | 91.30 | 90.82 | 91.11 | 9,753 | +0.66(+0.73%) |
Mar 06, 2015 | 91.00 | 91.00 | 90.39 | 90.45 | 4,810 | -0.97(-1.06%) |
Mar 05, 2015 | 92.09 | 92.09 | 91.24 | 91.42 | 24,243 | -0.24(-0.27%) |
Mar 04, 2015 | 91.66 | 91.60 | 91.66 | 4,224 | +0.06(+0.07%) | |
Mar 03, 2015 | 91.62 | 91.80 | 91.60 | 91.60 | 4,636 | -0.02(-0.02%) |