Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.39 | 99.92 | 98.61 | 98.98 | 444,471 | -0.50(-0.50%) |
May 28, 2015 | 99.15 | 100.19 | 98.93 | 99.48 | 403,140 | +0.51(+0.52%) |
May 27, 2015 | 98.86 | 99.67 | 98.89 | 98.97 | 462,172 | +0.08(+0.08%) |
May 26, 2015 | 99.11 | 99.45 | 97.87 | 98.89 | 355,858 | -0.43(-0.43%) |
May 22, 2015 | 100.27 | 99.32 | 99.32 | 99.32 | 208,908 | -0.95(-0.95%) |
May 21, 2015 | 100.23 | 100.55 | 99.85 | 100.27 | 185,320 | -0.31(-0.31%) |
May 20, 2015 | 100.46 | 101.24 | 99.52 | 100.58 | 196,333 | -0.13(-0.13%) |
May 19, 2015 | 101.44 | 101.50 | 100.45 | 100.70 | 281,339 | -0.49(-0.49%) |
May 18, 2015 | 100.43 | 101.38 | 100.02 | 101.19 | 315,993 | +0.68(+0.68%) |
May 15, 2015 | 100.41 | 100.57 | 99.50 | 100.51 | 271,026 | +0.39(+0.39%) |
May 14, 2015 | 99.58 | 100.37 | 98.82 | 100.12 | 318,374 | +1.12(+1.13%) |
May 13, 2015 | 99.30 | 99.97 | 98.84 | 99.00 | 250,078 | -0.35(-0.35%) |
May 12, 2015 | 99.41 | 100.15 | 97.93 | 99.35 | 580,354 | -0.71(-0.71%) |
May 11, 2015 | 99.38 | 100.67 | 98.90 | 100.06 | 384,433 | +0.65(+0.65%) |
May 08, 2015 | 99.44 | 100.18 | 98.71 | 99.41 | 399,257 | +1.09(+1.11%) |
May 07, 2015 | 96.45 | 98.92 | 96.22 | 98.32 | 382,807 | +1.64(+1.70%) |
May 06, 2015 | 96.65 | 97.31 | 95.87 | 96.68 | 376,799 | +0.38(+0.40%) |
May 05, 2015 | 98.32 | 99.72 | 96.22 | 96.29 | 541,841 | -2.02(-2.06%) |
May 04, 2015 | 99.11 | 100.13 | 98.24 | 98.32 | 450,521 | -0.37(-0.38%) |
May 01, 2015 | 98.89 | 100.25 | 97.90 | 98.69 | 384,968 | +0.45(+0.45%) |
Apr 30, 2015 | 99.12 | 99.91 | 98.12 | 98.24 | 472,015 | -1.40(-1.41%) |
Apr 29, 2015 | 101.24 | 101.48 | 98.49 | 99.65 | 567,688 | -2.19(-2.15%) |
Apr 28, 2015 | 100.52 | 102.17 | 99.39 | 101.83 | 545,074 | +1.40(+1.40%) |
Apr 27, 2015 | 103.60 | 103.68 | 100.24 | 100.43 | 863,515 | -3.38(-3.26%) |
Apr 24, 2015 | 100.20 | 103.85 | 99.93 | 103.81 | 1,293,560 | +4.31(+4.33%) |
Apr 23, 2015 | 97.34 | 100.80 | 97.34 | 99.50 | 2,647,205 | +8.59(+9.45%) |
Apr 22, 2015 | 90.15 | 91.57 | 89.82 | 90.91 | 667,335 | +0.36(+0.40%) |
Apr 21, 2015 | 91.05 | 91.21 | 90.45 | 90.55 | 296,682 | -0.24(-0.26%) |
Apr 20, 2015 | 91.09 | 91.68 | 90.49 | 90.78 | 320,579 | +0.38(+0.42%) |
Apr 17, 2015 | 91.17 | 91.38 | 89.93 | 90.40 | 327,470 | -1.08(-1.18%) |
Apr 16, 2015 | 89.97 | 91.68 | 89.97 | 91.48 | 613,815 | +1.89(+2.10%) |
Apr 15, 2015 | 90.14 | 91.17 | 89.28 | 89.60 | 573,333 | -0.12(-0.13%) |
Apr 14, 2015 | 91.27 | 91.55 | 89.36 | 89.72 | 608,350 | -1.56(-1.71%) |
Apr 13, 2015 | 91.29 | 92.00 | 91.09 | 91.27 | 351,486 | -0.27(-0.30%) |
Apr 10, 2015 | 90.56 | 91.95 | 90.56 | 91.55 | 477,157 | +1.18(+1.31%) |
Apr 09, 2015 | 90.93 | 91.70 | 89.86 | 90.36 | 661,159 | -0.99(-1.09%) |
Apr 08, 2015 | 90.46 | 91.86 | 90.46 | 91.36 | 572,159 | +0.82(+0.91%) |
Apr 07, 2015 | 91.78 | 91.96 | 90.50 | 90.54 | 414,550 | -1.29(-1.41%) |
Apr 06, 2015 | 91.26 | 92.50 | 91.09 | 91.83 | 547,984 | -0.16(-0.18%) |
Apr 02, 2015 | 91.36 | 91.99 | 91.99 | 91.99 | 264,785 | +0.45(+0.49%) |
Apr 01, 2015 | 91.35 | 91.83 | 90.37 | 91.55 | 356,198 | -0.05(-0.05%) |
Mar 31, 2015 | 93.27 | 93.42 | 91.51 | 91.59 | 355,216 | -1.82(-1.95%) |
Mar 30, 2015 | 92.68 | 93.58 | 92.16 | 93.42 | 293,576 | +1.37(+1.48%) |
Mar 27, 2015 | 91.64 | 92.76 | 91.40 | 92.05 | 316,016 | +0.46(+0.51%) |
Mar 26, 2015 | 91.68 | 92.47 | 90.80 | 91.58 | 285,498 | -0.52(-0.56%) |
Mar 25, 2015 | 94.72 | 94.72 | 92.10 | 92.10 | 233,982 | -2.71(-2.86%) |
Mar 24, 2015 | 94.63 | 95.49 | 94.17 | 94.82 | 412,839 | +0.06(+0.07%) |
Mar 23, 2015 | 95.32 | 95.47 | 94.20 | 94.75 | 280,873 | -0.56(-0.58%) |
Mar 20, 2015 | 95.10 | 95.65 | 94.93 | 95.31 | 764,660 | +0.78(+0.83%) |
Mar 19, 2015 | 93.06 | 94.94 | 93.06 | 94.53 | 320,825 | +1.46(+1.57%) |
Mar 18, 2015 | 93.05 | 93.27 | 91.68 | 93.07 | 397,515 | +0.02(+0.02%) |
Mar 17, 2015 | 92.49 | 93.30 | 92.24 | 93.05 | 345,474 | +0.56(+0.61%) |
Mar 16, 2015 | 91.47 | 92.64 | 91.09 | 92.49 | 345,416 | +1.65(+1.82%) |
Mar 13, 2015 | 91.51 | 92.23 | 90.66 | 90.84 | 233,394 | -0.91(-0.99%) |
Mar 12, 2015 | 89.43 | 91.90 | 89.42 | 91.75 | 530,887 | +2.33(+2.61%) |
Mar 11, 2015 | 90.25 | 90.59 | 89.27 | 89.42 | 537,963 | -0.51(-0.57%) |
Mar 10, 2015 | 91.69 | 91.69 | 89.92 | 89.93 | 640,457 | -2.12(-2.30%) |
Mar 09, 2015 | 91.55 | 92.58 | 91.46 | 92.04 | 352,410 | +0.44(+0.49%) |
Mar 06, 2015 | 93.62 | 93.62 | 91.42 | 91.60 | 389,602 | -2.28(-2.43%) |
Mar 05, 2015 | 94.20 | 94.91 | 93.73 | 93.88 | 334,003 | +0.09(+0.10%) |
Mar 04, 2015 | 92.76 | 93.83 | 92.38 | 93.79 | 383,183 | +0.41(+0.44%) |
Mar 03, 2015 | 94.95 | 94.95 | 93.23 | 93.38 | 524,346 | -1.46(-1.54%) |