Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 102.02 | 102.20 | 101.17 | 102.06 | 5,693,486 | -0.15(-0.14%) |
May 28, 2015 | 101.82 | 102.22 | 101.35 | 102.21 | 3,667,993 | +0.15(+0.15%) |
May 27, 2015 | 101.27 | 102.28 | 101.07 | 102.06 | 4,307,842 | +0.86(+0.85%) |
May 26, 2015 | 101.88 | 102.50 | 100.57 | 101.20 | 6,456,412 | -0.76(-0.74%) |
May 22, 2015 | 102.00 | 101.96 | 101.96 | 101.96 | 4,615,129 | -0.12(-0.12%) |
May 21, 2015 | 101.76 | 102.31 | 101.63 | 102.08 | 5,277,354 | +0.18(+0.17%) |
May 20, 2015 | 102.44 | 102.44 | 101.74 | 101.90 | 4,751,142 | -0.33(-0.33%) |
May 19, 2015 | 102.36 | 102.64 | 102.15 | 102.24 | 4,919,453 | +0.21(+0.21%) |
May 18, 2015 | 102.15 | 102.40 | 101.73 | 102.02 | 5,265,291 | +0.03(+0.03%) |
May 15, 2015 | 101.81 | 102.36 | 101.42 | 102.00 | 6,328,592 | +0.34(+0.34%) |
May 14, 2015 | 101.43 | 101.72 | 100.80 | 101.65 | 5,041,422 | +0.68(+0.68%) |
May 13, 2015 | 101.44 | 101.60 | 100.59 | 100.97 | 4,478,187 | -0.05(-0.05%) |
May 12, 2015 | 100.42 | 101.41 | 99.56 | 101.02 | 6,861,537 | +0.59(+0.59%) |
May 11, 2015 | 101.85 | 101.85 | 100.32 | 100.42 | 7,274,861 | -1.40(-1.37%) |
May 08, 2015 | 101.96 | 102.37 | 101.32 | 101.82 | 6,770,280 | +0.79(+0.78%) |
May 07, 2015 | 101.35 | 101.52 | 100.53 | 101.03 | 8,965,619 | -0.42(-0.42%) |
May 06, 2015 | 103.16 | 103.53 | 101.00 | 101.46 | 9,701,996 | -1.01(-0.98%) |
May 05, 2015 | 104.74 | 104.77 | 102.24 | 102.47 | 15,806,259 | -0.20(-0.20%) |
May 04, 2015 | 103.09 | 103.13 | 102.18 | 102.67 | 8,150,258 | +0.47(+0.46%) |
May 01, 2015 | 101.67 | 102.34 | 101.04 | 102.20 | 6,710,268 | +1.66(+1.66%) |
Apr 30, 2015 | 101.42 | 101.89 | 99.57 | 100.54 | 8,402,426 | -1.01(-0.99%) |
Apr 29, 2015 | 101.41 | 102.07 | 101.03 | 101.54 | 6,515,187 | -0.10(-0.10%) |
Apr 28, 2015 | 102.41 | 102.78 | 100.69 | 101.64 | 7,920,593 | -0.22(-0.22%) |
Apr 27, 2015 | 103.11 | 103.25 | 101.78 | 101.87 | 9,169,112 | +0.58(+0.57%) |
Apr 24, 2015 | 101.28 | 102.16 | 100.97 | 101.28 | 6,873,020 | +0.49(+0.49%) |
Apr 23, 2015 | 99.83 | 101.63 | 99.66 | 100.79 | 6,470,312 | +0.98(+0.98%) |
Apr 22, 2015 | 99.89 | 100.10 | 98.92 | 99.81 | 4,390,347 | +0.24(+0.24%) |
Apr 21, 2015 | 100.73 | 100.78 | 99.48 | 99.57 | 4,952,461 | -0.50(-0.50%) |
Apr 20, 2015 | 99.71 | 100.33 | 99.24 | 100.07 | 8,751,652 | +1.41(+1.43%) |
Apr 17, 2015 | 99.68 | 99.68 | 98.06 | 98.66 | 10,450,184 | -1.30(-1.30%) |
Apr 16, 2015 | 99.08 | 100.15 | 98.85 | 99.96 | 6,892,313 | +1.04(+1.05%) |
Apr 15, 2015 | 98.87 | 99.34 | 98.82 | 98.93 | 4,658,491 | +0.30(+0.30%) |
Apr 14, 2015 | 98.40 | 99.22 | 98.12 | 98.63 | 5,827,964 | +0.14(+0.14%) |
Apr 13, 2015 | 99.01 | 99.78 | 98.45 | 98.49 | 4,543,482 | -0.41(-0.41%) |
Apr 10, 2015 | 98.70 | 99.04 | 98.40 | 98.90 | 3,516,187 | +0.17(+0.17%) |
Apr 09, 2015 | 98.49 | 98.94 | 97.91 | 98.73 | 4,243,898 | +0.38(+0.39%) |
Apr 08, 2015 | 97.31 | 98.66 | 97.24 | 98.35 | 4,625,546 | +0.86(+0.88%) |
Apr 07, 2015 | 97.84 | 98.40 | 97.47 | 97.49 | 5,076,733 | -0.18(-0.19%) |
Apr 06, 2015 | 97.38 | 98.55 | 97.13 | 97.68 | 4,492,397 | -0.34(-0.35%) |
Apr 02, 2015 | 97.55 | 98.02 | 98.02 | 98.02 | 3,948,872 | +0.52(+0.53%) |
Apr 01, 2015 | 97.49 | 98.02 | 96.40 | 97.50 | 6,615,027 | +0.51(+0.52%) |
Mar 31, 2015 | 97.65 | 98.32 | 96.99 | 96.99 | 6,165,662 | -1.14(-1.16%) |
Mar 30, 2015 | 98.08 | 98.89 | 98.07 | 98.13 | 4,143,659 | +0.59(+0.61%) |
Mar 27, 2015 | 97.28 | 98.44 | 96.98 | 97.54 | 5,764,369 | +0.22(+0.23%) |
Mar 26, 2015 | 96.61 | 97.85 | 96.27 | 97.32 | 6,396,862 | +0.22(+0.23%) |
Mar 25, 2015 | 99.36 | 99.37 | 97.10 | 97.10 | 7,530,748 | -1.95(-1.97%) |
Mar 24, 2015 | 99.61 | 99.92 | 99.02 | 99.05 | 4,859,341 | -1.03(-1.03%) |
Mar 23, 2015 | 100.42 | 100.66 | 99.91 | 100.07 | 6,128,056 | -0.19(-0.19%) |
Mar 20, 2015 | 99.71 | 100.74 | 99.41 | 100.27 | 9,419,153 | +0.98(+0.99%) |
Mar 19, 2015 | 99.72 | 100.30 | 99.07 | 99.29 | 5,282,270 | -0.55(-0.56%) |
Mar 18, 2015 | 98.85 | 100.26 | 97.78 | 99.84 | 5,969,972 | +0.93(+0.94%) |
Mar 17, 2015 | 98.94 | 99.14 | 98.16 | 98.91 | 4,855,625 | -0.38(-0.38%) |
Mar 16, 2015 | 98.80 | 99.62 | 98.07 | 99.29 | 6,928,569 | +0.86(+0.87%) |
Mar 13, 2015 | 99.20 | 99.20 | 97.58 | 98.43 | 8,677,459 | -0.67(-0.68%) |
Mar 12, 2015 | 96.03 | 99.25 | 96.00 | 99.10 | 11,594,479 | +3.96(+4.16%) |
Mar 11, 2015 | 95.72 | 96.17 | 95.12 | 95.14 | 5,221,837 | -0.18(-0.19%) |
Mar 10, 2015 | 96.42 | 96.49 | 95.33 | 95.33 | 6,999,463 | -2.01(-2.06%) |
Mar 09, 2015 | 96.12 | 97.48 | 96.00 | 97.34 | 5,265,121 | +1.33(+1.39%) |
Mar 06, 2015 | 96.79 | 97.10 | 95.70 | 96.00 | 6,168,607 | -1.12(-1.15%) |
Mar 05, 2015 | 97.59 | 97.84 | 96.98 | 97.12 | 4,276,016 | -0.50(-0.51%) |
Mar 04, 2015 | 97.89 | 98.34 | 96.94 | 97.62 | 5,377,613 | -0.72(-0.73%) |
Mar 03, 2015 | 97.82 | 98.61 | 97.29 | 98.34 | 5,052,260 | +0.43(+0.43%) |