Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 90.02 | 90.62 | 89.64 | 89.68 | 6,597,803 | -0.62(-0.69%) |
May 28, 2015 | 90.08 | 90.71 | 90.04 | 90.30 | 3,486,296 | +0.02(+0.03%) |
May 27, 2015 | 89.38 | 90.58 | 89.19 | 90.28 | 5,153,110 | +0.99(+1.11%) |
May 26, 2015 | 90.15 | 90.29 | 89.10 | 89.29 | 5,730,418 | -0.99(-1.10%) |
May 22, 2015 | 90.04 | 90.28 | 90.28 | 90.28 | 4,589,355 | +0.12(+0.13%) |
May 21, 2015 | 90.13 | 90.42 | 89.84 | 90.16 | 5,265,378 | -0.07(-0.08%) |
May 20, 2015 | 90.30 | 90.87 | 89.52 | 90.23 | 8,702,246 | -0.19(-0.21%) |
May 19, 2015 | 93.47 | 93.76 | 90.42 | 90.42 | 13,828,949 | -1.60(-1.74%) |
May 18, 2015 | 91.65 | 92.24 | 91.08 | 92.02 | 8,532,409 | +0.79(+0.86%) |
May 15, 2015 | 90.09 | 91.28 | 90.00 | 91.24 | 5,684,900 | +1.13(+1.26%) |
May 14, 2015 | 90.19 | 90.33 | 89.21 | 90.10 | 4,740,594 | +0.60(+0.67%) |
May 13, 2015 | 90.89 | 90.91 | 89.43 | 89.50 | 5,392,742 | -1.07(-1.18%) |
May 12, 2015 | 89.44 | 90.81 | 89.21 | 90.57 | 5,036,393 | +0.50(+0.55%) |
May 11, 2015 | 90.34 | 90.88 | 90.01 | 90.07 | 4,628,111 | -0.46(-0.51%) |
May 08, 2015 | 90.47 | 91.34 | 90.24 | 90.53 | 7,995,101 | +1.96(+2.21%) |
May 07, 2015 | 87.25 | 89.12 | 87.13 | 88.57 | 6,708,782 | +1.39(+1.60%) |
May 06, 2015 | 87.09 | 87.66 | 86.32 | 87.18 | 4,965,359 | +0.20(+0.23%) |
May 05, 2015 | 87.90 | 88.44 | 86.91 | 86.98 | 5,173,565 | -1.61(-1.82%) |
May 04, 2015 | 88.49 | 88.90 | 87.99 | 88.59 | 4,182,721 | +0.41(+0.47%) |
May 01, 2015 | 86.11 | 88.37 | 86.00 | 88.18 | 8,320,133 | +2.07(+2.40%) |
Apr 30, 2015 | 87.38 | 87.90 | 85.82 | 86.11 | 11,233,074 | -1.39(-1.59%) |
Apr 29, 2015 | 88.68 | 88.79 | 86.99 | 87.50 | 8,993,467 | -1.51(-1.69%) |
Apr 28, 2015 | 89.26 | 89.96 | 88.58 | 89.01 | 7,135,366 | -0.65(-0.73%) |
Apr 27, 2015 | 91.80 | 91.85 | 89.57 | 89.66 | 6,979,468 | -1.86(-2.03%) |
Apr 24, 2015 | 91.66 | 91.79 | 90.87 | 91.52 | 3,576,968 | -0.21(-0.23%) |
Apr 23, 2015 | 90.75 | 92.17 | 90.60 | 91.73 | 4,901,578 | +0.78(+0.86%) |
Apr 22, 2015 | 91.12 | 91.20 | 90.30 | 90.95 | 5,050,846 | -0.14(-0.16%) |
Apr 21, 2015 | 91.36 | 91.74 | 90.55 | 91.09 | 4,845,090 | +0.25(+0.27%) |
Apr 20, 2015 | 90.95 | 91.51 | 90.70 | 90.84 | 5,463,052 | +0.61(+0.68%) |
Apr 17, 2015 | 90.88 | 91.04 | 89.96 | 90.23 | 7,758,933 | -1.02(-1.12%) |
Apr 16, 2015 | 91.23 | 91.75 | 90.97 | 91.25 | 4,985,693 | -0.06(-0.07%) |
Apr 15, 2015 | 92.23 | 92.73 | 91.26 | 91.32 | 5,231,498 | -0.48(-0.53%) |
Apr 14, 2015 | 91.92 | 92.55 | 91.04 | 91.80 | 5,059,504 | -0.31(-0.34%) |
Apr 13, 2015 | 92.53 | 92.91 | 92.04 | 92.11 | 3,704,601 | -0.64(-0.69%) |
Apr 10, 2015 | 92.14 | 93.09 | 92.10 | 92.76 | 4,544,701 | +0.54(+0.58%) |
Apr 09, 2015 | 92.93 | 93.57 | 91.87 | 92.22 | 5,806,801 | -0.82(-0.88%) |
Apr 08, 2015 | 91.74 | 93.22 | 91.62 | 93.04 | 4,663,247 | +1.04(+1.13%) |
Apr 07, 2015 | 92.43 | 93.20 | 91.94 | 92.00 | 3,962,454 | -0.52(-0.57%) |
Apr 06, 2015 | 91.32 | 93.01 | 91.28 | 92.52 | 4,037,791 | +0.33(+0.36%) |
Apr 02, 2015 | 90.64 | 92.19 | 92.19 | 92.19 | 5,050,030 | +1.13(+1.25%) |
Apr 01, 2015 | 91.66 | 91.76 | 90.50 | 91.06 | 5,885,825 | -0.39(-0.42%) |
Mar 31, 2015 | 91.52 | 92.86 | 91.40 | 91.45 | 5,129,379 | -0.82(-0.89%) |
Mar 30, 2015 | 92.53 | 93.41 | 92.19 | 92.27 | 4,926,631 | +0.62(+0.68%) |
Mar 27, 2015 | 90.21 | 91.94 | 90.15 | 91.65 | 4,819,597 | +1.20(+1.33%) |
Mar 26, 2015 | 91.24 | 91.30 | 89.83 | 90.45 | 6,720,654 | -1.05(-1.15%) |
Mar 25, 2015 | 93.34 | 93.86 | 91.47 | 91.50 | 5,870,479 | -1.99(-2.13%) |
Mar 24, 2015 | 93.53 | 94.84 | 93.40 | 93.49 | 5,002,653 | +0.06(+0.07%) |
Mar 23, 2015 | 94.21 | 94.78 | 93.43 | 93.43 | 5,087,796 | -1.14(-1.21%) |
Mar 20, 2015 | 93.01 | 94.97 | 92.83 | 94.57 | 10,493,124 | +1.88(+2.02%) |
Mar 19, 2015 | 93.54 | 93.72 | 92.62 | 92.69 | 4,404,954 | -0.74(-0.79%) |
Mar 18, 2015 | 92.89 | 93.71 | 91.20 | 93.43 | 5,930,420 | +0.40(+0.43%) |
Mar 17, 2015 | 92.93 | 93.43 | 92.68 | 93.03 | 4,616,613 | -0.74(-0.79%) |
Mar 16, 2015 | 92.83 | 93.86 | 92.82 | 93.77 | 5,988,667 | +1.35(+1.46%) |
Mar 13, 2015 | 93.36 | 93.62 | 91.76 | 92.42 | 5,748,383 | -1.03(-1.10%) |
Mar 12, 2015 | 91.64 | 93.74 | 91.57 | 93.45 | 7,133,645 | +2.44(+2.68%) |
Mar 11, 2015 | 90.70 | 91.60 | 90.48 | 91.01 | 5,412,416 | +0.41(+0.45%) |
Mar 10, 2015 | 91.64 | 92.03 | 90.60 | 90.60 | 7,062,851 | -1.69(-1.83%) |
Mar 09, 2015 | 91.59 | 92.47 | 91.59 | 92.29 | 6,682,454 | +0.64(+0.70%) |
Mar 06, 2015 | 92.86 | 92.86 | 91.29 | 91.65 | 6,455,141 | -1.17(-1.26%) |
Mar 05, 2015 | 92.27 | 92.97 | 92.14 | 92.82 | 5,106,210 | +0.92(+1.00%) |
Mar 04, 2015 | 92.40 | 92.47 | 91.49 | 91.90 | 4,743,571 | -1.05(-1.13%) |
Mar 03, 2015 | 92.98 | 92.99 | 91.93 | 92.95 | 4,726,281 | -0.04(-0.04%) |