Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.96 | 100.04 | 98.25 | 98.77 | 1,244,003 | -1.49(-1.49%) |
May 28, 2015 | 100.36 | 100.43 | 99.42 | 100.27 | 762,087 | +0.36(+0.36%) |
May 27, 2015 | 98.63 | 100.36 | 98.56 | 99.90 | 1,755,374 | +1.54(+1.57%) |
May 26, 2015 | 100.00 | 100.13 | 98.35 | 98.36 | 967,905 | -2.03(-2.02%) |
May 22, 2015 | 101.56 | 100.40 | 100.40 | 100.40 | 724,527 | -1.12(-1.11%) |
May 21, 2015 | 101.18 | 101.86 | 101.17 | 101.52 | 744,307 | +0.42(+0.41%) |
May 20, 2015 | 101.18 | 101.62 | 100.90 | 101.10 | 764,752 | -0.33(-0.32%) |
May 19, 2015 | 101.20 | 101.77 | 100.92 | 101.43 | 1,159,432 | +1.46(+1.46%) |
May 18, 2015 | 99.77 | 100.53 | 99.50 | 99.97 | 1,342,256 | -0.79(-0.78%) |
May 15, 2015 | 100.44 | 101.05 | 100.04 | 100.76 | 1,131,684 | +0.22(+0.22%) |
May 14, 2015 | 99.98 | 100.62 | 99.86 | 100.53 | 1,230,265 | +1.56(+1.57%) |
May 13, 2015 | 99.95 | 100.22 | 98.69 | 98.98 | 970,727 | +0.11(+0.12%) |
May 12, 2015 | 99.57 | 99.58 | 98.51 | 98.86 | 1,427,936 | -0.43(-0.44%) |
May 11, 2015 | 99.09 | 100.61 | 99.02 | 99.30 | 1,332,696 | -1.14(-1.13%) |
May 08, 2015 | 99.91 | 100.83 | 99.81 | 100.44 | 2,502,566 | +2.38(+2.42%) |
May 07, 2015 | 97.56 | 98.71 | 97.30 | 98.06 | 1,653,923 | -0.16(-0.16%) |
May 06, 2015 | 98.81 | 99.02 | 97.86 | 98.22 | 2,882,908 | +2.20(+2.29%) |
May 05, 2015 | 97.59 | 97.66 | 95.87 | 96.02 | 1,978,797 | -0.88(-0.90%) |
May 04, 2015 | 98.53 | 98.59 | 96.86 | 96.90 | 2,118,923 | -2.56(-2.57%) |
May 01, 2015 | 98.31 | 99.48 | 98.23 | 99.45 | 974,783 | +1.11(+1.12%) |
Apr 30, 2015 | 98.25 | 98.80 | 98.07 | 98.35 | 1,031,353 | +0.31(+0.32%) |
Apr 29, 2015 | 99.40 | 99.54 | 97.50 | 98.04 | 2,426,402 | -2.06(-2.05%) |
Apr 28, 2015 | 99.95 | 100.40 | 99.57 | 100.09 | 962,263 | -0.35(-0.34%) |
Apr 27, 2015 | 100.82 | 101.15 | 100.34 | 100.44 | 1,118,108 | +0.90(+0.91%) |
Apr 24, 2015 | 98.67 | 99.67 | 98.43 | 99.54 | 986,086 | +0.98(+1.00%) |
Apr 23, 2015 | 97.21 | 98.77 | 97.12 | 98.56 | 1,659,773 | +0.25(+0.25%) |
Apr 22, 2015 | 98.49 | 98.59 | 97.56 | 98.31 | 1,086,995 | -0.97(-0.98%) |
Apr 21, 2015 | 98.77 | 99.61 | 98.70 | 99.28 | 709,250 | +0.64(+0.65%) |
Apr 20, 2015 | 99.10 | 99.47 | 98.25 | 98.64 | 1,294,771 | -0.89(-0.90%) |
Apr 17, 2015 | 99.67 | 99.83 | 98.83 | 99.53 | 850,105 | -0.71(-0.71%) |
Apr 16, 2015 | 99.60 | 100.55 | 99.36 | 100.24 | 997,261 | -0.01(-0.01%) |
Apr 15, 2015 | 100.85 | 100.94 | 99.77 | 100.25 | 753,601 | -0.51(-0.51%) |
Apr 14, 2015 | 100.60 | 100.88 | 100.28 | 100.76 | 622,383 | +0.40(+0.40%) |
Apr 13, 2015 | 100.71 | 101.02 | 100.30 | 100.36 | 570,471 | -0.28(-0.28%) |
Apr 10, 2015 | 99.93 | 100.86 | 99.69 | 100.64 | 920,875 | -0.67(-0.66%) |
Apr 09, 2015 | 101.28 | 101.36 | 100.38 | 101.31 | 1,071,943 | +0.31(+0.30%) |
Apr 08, 2015 | 101.65 | 101.89 | 100.46 | 101.00 | 1,571,732 | -0.90(-0.88%) |
Apr 07, 2015 | 102.09 | 102.68 | 101.80 | 101.90 | 879,727 | +0.00(+0.00%) |
Apr 06, 2015 | 101.22 | 102.58 | 100.94 | 101.90 | 750,462 | +0.76(+0.76%) |
Apr 02, 2015 | 100.46 | 101.14 | 101.14 | 101.14 | 1,200,077 | +1.79(+1.80%) |
Apr 01, 2015 | 99.46 | 99.59 | 98.60 | 99.35 | 1,500,933 | +1.27(+1.30%) |
Mar 31, 2015 | 98.35 | 98.90 | 98.04 | 98.08 | 1,011,484 | -1.32(-1.33%) |
Mar 30, 2015 | 99.31 | 99.73 | 99.13 | 99.40 | 940,496 | +0.80(+0.82%) |
Mar 27, 2015 | 97.69 | 98.91 | 97.33 | 98.60 | 1,499,507 | +1.16(+1.19%) |
Mar 26, 2015 | 97.47 | 97.91 | 96.89 | 97.44 | 2,167,477 | -0.60(-0.62%) |
Mar 25, 2015 | 99.56 | 99.68 | 97.89 | 98.04 | 1,849,872 | -0.39(-0.39%) |
Mar 24, 2015 | 99.32 | 99.42 | 98.39 | 98.43 | 763,936 | -0.80(-0.80%) |
Mar 23, 2015 | 99.41 | 99.83 | 99.00 | 99.22 | 1,318,027 | +0.39(+0.39%) |
Mar 20, 2015 | 98.57 | 99.34 | 98.07 | 98.84 | 1,279,853 | +1.13(+1.15%) |
Mar 19, 2015 | 97.27 | 97.94 | 97.27 | 97.71 | 1,451,914 | -1.05(-1.07%) |
Mar 18, 2015 | 97.17 | 99.17 | 96.69 | 98.76 | 1,609,818 | +1.42(+1.45%) |
Mar 17, 2015 | 97.71 | 97.84 | 96.85 | 97.35 | 952,136 | -1.05(-1.07%) |
Mar 16, 2015 | 97.79 | 98.65 | 97.78 | 98.40 | 1,390,184 | +1.29(+1.33%) |
Mar 13, 2015 | 97.36 | 97.71 | 96.56 | 97.11 | 2,142,426 | -1.79(-1.81%) |
Mar 12, 2015 | 98.59 | 98.90 | 97.74 | 98.90 | 1,759,337 | +1.21(+1.24%) |
Mar 11, 2015 | 97.28 | 98.51 | 97.04 | 97.69 | 2,289,940 | +1.40(+1.45%) |
Mar 10, 2015 | 97.26 | 97.30 | 96.08 | 96.29 | 4,108,578 | -3.49(-3.50%) |
Mar 09, 2015 | 100.47 | 100.66 | 99.52 | 99.79 | 1,666,828 | -0.62(-0.62%) |
Mar 06, 2015 | 101.72 | 101.78 | 100.24 | 100.41 | 2,546,949 | -2.33(-2.26%) |
Mar 05, 2015 | 102.62 | 102.89 | 102.22 | 102.73 | 1,113,851 | +1.10(+1.09%) |
Mar 04, 2015 | 101.74 | 101.92 | 101.11 | 101.63 | 2,025,402 | +0.04(+0.04%) |
Mar 03, 2015 | 102.23 | 102.58 | 101.34 | 101.59 | 2,991,187 | -0.40(-0.39%) |