Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.38 | 99.91 | 98.60 | 98.97 | 444,512 | -0.50(-0.50%) |
May 28, 2015 | 99.15 | 100.18 | 98.92 | 99.47 | 403,177 | +0.51(+0.52%) |
May 27, 2015 | 98.85 | 99.66 | 98.88 | 98.96 | 462,215 | +0.08(+0.08%) |
May 26, 2015 | 99.10 | 99.45 | 97.86 | 98.88 | 355,891 | -0.43(-0.43%) |
May 22, 2015 | 100.26 | 99.31 | 99.31 | 99.31 | 208,927 | -0.95(-0.94%) |
May 21, 2015 | 100.22 | 100.54 | 99.84 | 100.26 | 185,337 | -0.31(-0.31%) |
May 20, 2015 | 100.45 | 101.23 | 99.51 | 100.57 | 196,351 | -0.13(-0.13%) |
May 19, 2015 | 101.43 | 101.49 | 100.44 | 100.69 | 281,364 | -0.49(-0.49%) |
May 18, 2015 | 100.42 | 101.37 | 100.01 | 101.19 | 316,022 | +0.68(+0.68%) |
May 15, 2015 | 100.40 | 100.56 | 99.49 | 100.50 | 271,051 | +0.39(+0.39%) |
May 14, 2015 | 99.57 | 100.36 | 98.81 | 100.11 | 318,404 | +1.12(+1.13%) |
May 13, 2015 | 99.29 | 99.96 | 98.83 | 98.99 | 250,101 | -0.35(-0.35%) |
May 12, 2015 | 99.40 | 100.14 | 97.92 | 99.34 | 580,407 | -0.71(-0.71%) |
May 11, 2015 | 99.37 | 100.66 | 98.89 | 100.05 | 384,468 | +0.65(+0.65%) |
May 08, 2015 | 99.43 | 100.17 | 98.70 | 99.40 | 399,294 | +1.09(+1.11%) |
May 07, 2015 | 96.44 | 98.91 | 96.21 | 98.31 | 382,842 | +1.64(+1.70%) |
May 06, 2015 | 96.64 | 97.30 | 95.87 | 96.67 | 376,833 | +0.38(+0.40%) |
May 05, 2015 | 98.31 | 99.71 | 96.21 | 96.29 | 541,890 | -2.02(-2.06%) |
May 04, 2015 | 99.10 | 100.12 | 98.23 | 98.31 | 450,563 | -0.37(-0.38%) |
May 01, 2015 | 98.88 | 100.24 | 97.89 | 98.68 | 385,004 | +0.45(+0.45%) |
Apr 30, 2015 | 99.11 | 99.90 | 98.12 | 98.23 | 472,058 | -1.40(-1.41%) |
Apr 29, 2015 | 101.23 | 101.47 | 98.48 | 99.64 | 567,740 | -2.19(-2.15%) |
Apr 28, 2015 | 100.51 | 102.16 | 99.38 | 101.82 | 545,124 | +1.40(+1.40%) |
Apr 27, 2015 | 103.59 | 103.67 | 100.23 | 100.42 | 863,595 | -3.38(-3.26%) |
Apr 24, 2015 | 100.19 | 103.84 | 99.92 | 103.80 | 1,293,679 | +4.31(+4.33%) |
Apr 23, 2015 | 97.33 | 100.79 | 97.33 | 99.49 | 2,647,448 | +8.59(+9.45%) |
Apr 22, 2015 | 90.15 | 91.56 | 89.81 | 90.90 | 667,396 | +0.36(+0.40%) |
Apr 21, 2015 | 91.04 | 91.20 | 90.45 | 90.54 | 296,710 | -0.24(-0.26%) |
Apr 20, 2015 | 91.08 | 91.67 | 90.48 | 90.77 | 320,608 | +0.38(+0.42%) |
Apr 17, 2015 | 91.16 | 91.38 | 89.92 | 90.39 | 327,500 | -1.08(-1.18%) |
Apr 16, 2015 | 89.96 | 91.68 | 89.96 | 91.48 | 613,871 | +1.89(+2.10%) |
Apr 15, 2015 | 90.13 | 91.16 | 89.27 | 89.59 | 573,385 | -0.12(-0.13%) |
Apr 14, 2015 | 91.27 | 91.54 | 89.35 | 89.71 | 608,406 | -1.56(-1.71%) |
Apr 13, 2015 | 91.28 | 92.00 | 91.08 | 91.27 | 351,518 | -0.27(-0.30%) |
Apr 10, 2015 | 90.56 | 91.94 | 90.55 | 91.54 | 477,201 | +1.18(+1.31%) |
Apr 09, 2015 | 90.92 | 91.69 | 89.85 | 90.36 | 661,219 | -0.99(-1.09%) |
Apr 08, 2015 | 90.46 | 91.85 | 90.46 | 91.35 | 572,212 | +0.82(+0.91%) |
Apr 07, 2015 | 91.78 | 91.95 | 90.49 | 90.53 | 414,588 | -1.29(-1.41%) |
Apr 06, 2015 | 91.25 | 92.49 | 91.08 | 91.82 | 548,034 | -0.16(-0.18%) |
Apr 02, 2015 | 91.35 | 91.99 | 91.99 | 91.99 | 264,809 | +0.45(+0.49%) |
Apr 01, 2015 | 91.34 | 91.82 | 90.36 | 91.54 | 356,230 | -0.05(-0.05%) |
Mar 31, 2015 | 93.26 | 93.42 | 91.50 | 91.59 | 355,249 | -1.82(-1.95%) |
Mar 30, 2015 | 92.67 | 93.58 | 92.15 | 93.41 | 293,603 | +1.37(+1.48%) |
Mar 27, 2015 | 91.63 | 92.75 | 91.39 | 92.04 | 316,045 | +0.46(+0.51%) |
Mar 26, 2015 | 91.68 | 92.46 | 90.79 | 91.58 | 285,524 | -0.52(-0.56%) |
Mar 25, 2015 | 94.71 | 94.71 | 92.10 | 92.10 | 234,004 | -2.71(-2.86%) |
Mar 24, 2015 | 94.62 | 95.48 | 94.16 | 94.81 | 412,877 | +0.06(+0.07%) |
Mar 23, 2015 | 95.31 | 95.46 | 94.19 | 94.75 | 280,899 | -0.56(-0.58%) |
Mar 20, 2015 | 95.09 | 95.64 | 94.92 | 95.30 | 764,730 | +0.78(+0.83%) |
Mar 19, 2015 | 93.05 | 94.93 | 93.05 | 94.52 | 320,854 | +1.46(+1.57%) |
Mar 18, 2015 | 93.04 | 93.26 | 91.67 | 93.06 | 397,551 | +0.02(+0.02%) |
Mar 17, 2015 | 92.48 | 93.29 | 92.23 | 93.04 | 345,506 | +0.56(+0.61%) |
Mar 16, 2015 | 91.46 | 92.63 | 91.08 | 92.48 | 345,448 | +1.65(+1.82%) |
Mar 13, 2015 | 91.50 | 92.22 | 90.66 | 90.83 | 233,415 | -0.91(-0.99%) |
Mar 12, 2015 | 89.42 | 91.89 | 89.41 | 91.74 | 530,936 | +2.33(+2.61%) |
Mar 11, 2015 | 90.25 | 90.58 | 89.26 | 89.41 | 538,013 | -0.51(-0.57%) |
Mar 10, 2015 | 91.68 | 91.68 | 89.91 | 89.92 | 640,516 | -2.12(-2.30%) |
Mar 09, 2015 | 91.54 | 92.57 | 91.45 | 92.03 | 352,442 | +0.44(+0.49%) |
Mar 06, 2015 | 93.61 | 93.61 | 91.42 | 91.59 | 389,638 | -2.28(-2.43%) |
Mar 05, 2015 | 94.19 | 94.90 | 93.72 | 93.87 | 334,034 | +0.09(+0.10%) |
Mar 04, 2015 | 92.75 | 93.82 | 92.37 | 93.78 | 383,218 | +0.41(+0.44%) |
Mar 03, 2015 | 94.94 | 94.94 | 93.22 | 93.37 | 524,395 | -1.46(-1.54%) |