Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.64 | 91.24 | 90.26 | 90.30 | 6,552,985 | -0.62(-0.69%) |
May 28, 2015 | 90.69 | 91.33 | 90.65 | 90.92 | 3,462,614 | +0.02(+0.03%) |
May 27, 2015 | 89.99 | 91.20 | 89.80 | 90.90 | 5,118,106 | +1.00(+1.11%) |
May 26, 2015 | 90.77 | 90.91 | 89.70 | 89.90 | 5,691,493 | -1.00(-1.10%) |
May 22, 2015 | 90.66 | 90.90 | 90.90 | 90.90 | 4,558,180 | +0.12(+0.13%) |
May 21, 2015 | 90.75 | 91.03 | 90.46 | 90.77 | 5,229,611 | -0.07(-0.08%) |
May 20, 2015 | 90.92 | 91.49 | 90.13 | 90.85 | 8,643,133 | -0.19(-0.21%) |
May 19, 2015 | 94.10 | 94.40 | 91.04 | 91.04 | 13,735,012 | -1.61(-1.74%) |
May 18, 2015 | 92.28 | 92.87 | 91.71 | 92.65 | 8,474,450 | +0.79(+0.86%) |
May 15, 2015 | 90.70 | 91.90 | 90.62 | 91.86 | 5,646,283 | +1.14(+1.26%) |
May 14, 2015 | 90.81 | 90.94 | 89.82 | 90.72 | 4,708,392 | +0.61(+0.67%) |
May 13, 2015 | 91.51 | 91.54 | 90.04 | 90.11 | 5,356,110 | -1.08(-1.18%) |
May 12, 2015 | 90.05 | 91.43 | 89.82 | 91.19 | 5,002,182 | +0.50(+0.55%) |
May 11, 2015 | 90.96 | 91.50 | 90.63 | 90.69 | 4,596,673 | -0.46(-0.51%) |
May 08, 2015 | 91.09 | 91.97 | 90.86 | 91.15 | 7,940,792 | +1.97(+2.21%) |
May 07, 2015 | 87.85 | 89.73 | 87.73 | 89.18 | 6,663,211 | +1.40(+1.60%) |
May 06, 2015 | 87.69 | 88.26 | 86.91 | 87.78 | 4,931,630 | +0.20(+0.23%) |
May 05, 2015 | 88.50 | 89.05 | 87.51 | 87.57 | 5,138,421 | -1.62(-1.82%) |
May 04, 2015 | 89.10 | 89.51 | 88.59 | 89.19 | 4,154,308 | +0.41(+0.47%) |
May 01, 2015 | 86.70 | 88.97 | 86.59 | 88.78 | 8,263,616 | +2.08(+2.40%) |
Apr 30, 2015 | 87.98 | 88.50 | 86.41 | 86.70 | 11,156,770 | -1.40(-1.59%) |
Apr 29, 2015 | 89.28 | 89.40 | 87.58 | 88.10 | 8,932,376 | -1.52(-1.69%) |
Apr 28, 2015 | 89.87 | 90.58 | 89.19 | 89.62 | 7,086,897 | -0.66(-0.73%) |
Apr 27, 2015 | 92.43 | 92.48 | 90.18 | 90.27 | 6,932,058 | -1.87(-2.03%) |
Apr 24, 2015 | 92.29 | 92.42 | 91.50 | 92.14 | 3,552,671 | -0.21(-0.23%) |
Apr 23, 2015 | 91.37 | 92.80 | 91.22 | 92.35 | 4,868,282 | +0.79(+0.86%) |
Apr 22, 2015 | 91.74 | 91.83 | 90.92 | 91.57 | 5,016,536 | -0.15(-0.16%) |
Apr 21, 2015 | 91.98 | 92.37 | 91.17 | 91.71 | 4,812,178 | +0.25(+0.27%) |
Apr 20, 2015 | 91.58 | 92.14 | 91.32 | 91.46 | 5,425,942 | +0.62(+0.68%) |
Apr 17, 2015 | 91.50 | 91.67 | 90.58 | 90.85 | 7,706,228 | -1.03(-1.12%) |
Apr 16, 2015 | 91.85 | 92.38 | 91.59 | 91.88 | 4,951,826 | -0.06(-0.07%) |
Apr 15, 2015 | 92.86 | 93.37 | 91.88 | 91.94 | 5,195,961 | -0.49(-0.53%) |
Apr 14, 2015 | 92.55 | 93.18 | 91.67 | 92.43 | 5,025,136 | -0.32(-0.34%) |
Apr 13, 2015 | 93.16 | 93.55 | 92.67 | 92.74 | 3,679,436 | -0.65(-0.69%) |
Apr 10, 2015 | 92.77 | 93.72 | 92.73 | 93.39 | 4,513,830 | +0.54(+0.58%) |
Apr 09, 2015 | 93.57 | 94.21 | 92.50 | 92.85 | 5,767,357 | -0.83(-0.88%) |
Apr 08, 2015 | 92.36 | 93.85 | 92.25 | 93.68 | 4,631,570 | +1.05(+1.13%) |
Apr 07, 2015 | 93.06 | 93.84 | 92.57 | 92.63 | 3,935,538 | -0.53(-0.57%) |
Apr 06, 2015 | 91.94 | 93.64 | 91.91 | 93.16 | 4,010,363 | +0.33(+0.36%) |
Apr 02, 2015 | 91.26 | 92.82 | 92.82 | 92.82 | 5,015,726 | +1.14(+1.25%) |
Apr 01, 2015 | 92.29 | 92.39 | 91.11 | 91.68 | 5,845,844 | -0.39(-0.42%) |
Mar 31, 2015 | 92.14 | 93.50 | 92.02 | 92.07 | 5,094,536 | -0.83(-0.89%) |
Mar 30, 2015 | 93.16 | 94.05 | 92.82 | 92.90 | 4,893,166 | +0.62(+0.68%) |
Mar 27, 2015 | 90.83 | 92.57 | 90.77 | 92.27 | 4,786,858 | +1.21(+1.33%) |
Mar 26, 2015 | 91.87 | 91.92 | 90.44 | 91.07 | 6,675,002 | -1.06(-1.15%) |
Mar 25, 2015 | 93.98 | 94.50 | 92.10 | 92.13 | 5,830,602 | -2.00(-2.13%) |
Mar 24, 2015 | 94.17 | 95.49 | 94.04 | 94.13 | 4,968,671 | +0.06(+0.07%) |
Mar 23, 2015 | 94.85 | 95.43 | 94.06 | 94.06 | 5,053,235 | -1.15(-1.21%) |
Mar 20, 2015 | 93.64 | 95.62 | 93.46 | 95.22 | 10,421,846 | +1.89(+2.02%) |
Mar 19, 2015 | 94.18 | 94.36 | 93.25 | 93.33 | 4,375,032 | -0.75(-0.79%) |
Mar 18, 2015 | 93.53 | 94.35 | 91.83 | 94.07 | 5,890,136 | +0.41(+0.43%) |
Mar 17, 2015 | 93.56 | 94.07 | 93.31 | 93.67 | 4,585,253 | -0.75(-0.79%) |
Mar 16, 2015 | 93.46 | 94.50 | 93.46 | 94.41 | 5,947,987 | +1.36(+1.46%) |
Mar 13, 2015 | 94.00 | 94.26 | 92.39 | 93.05 | 5,709,335 | -1.04(-1.10%) |
Mar 12, 2015 | 92.27 | 94.38 | 92.20 | 94.09 | 7,085,188 | +2.46(+2.68%) |
Mar 11, 2015 | 91.32 | 92.22 | 91.10 | 91.63 | 5,375,650 | +0.41(+0.45%) |
Mar 10, 2015 | 92.27 | 92.66 | 91.22 | 91.22 | 7,014,874 | -1.70(-1.83%) |
Mar 09, 2015 | 92.22 | 93.11 | 92.21 | 92.92 | 6,637,062 | +0.65(+0.70%) |
Mar 06, 2015 | 93.49 | 93.49 | 91.91 | 92.28 | 6,411,293 | -1.18(-1.26%) |
Mar 05, 2015 | 92.91 | 93.61 | 92.77 | 93.45 | 5,071,525 | +0.93(+1.00%) |
Mar 04, 2015 | 93.03 | 93.10 | 92.12 | 92.53 | 4,711,350 | -1.06(-1.13%) |
Mar 03, 2015 | 93.62 | 93.62 | 92.56 | 93.58 | 4,694,177 | -0.04(-0.04%) |