Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.15 | 99.50 | 97.84 | 98.31 | 1,426,757 | -0.66(-0.67%) |
May 28, 2015 | 98.76 | 99.38 | 98.39 | 98.98 | 582,865 | -0.35(-0.36%) |
May 27, 2015 | 99.08 | 99.60 | 98.45 | 99.33 | 740,609 | +0.58(+0.59%) |
May 26, 2015 | 100.11 | 100.11 | 98.54 | 98.75 | 1,176,366 | -1.39(-1.39%) |
May 22, 2015 | 99.97 | 100.14 | 100.14 | 100.14 | 880,512 | +0.20(+0.20%) |
May 21, 2015 | 99.99 | 100.26 | 98.99 | 99.94 | 820,614 | -0.35(-0.34%) |
May 20, 2015 | 99.79 | 100.42 | 99.54 | 100.29 | 912,085 | +0.15(+0.15%) |
May 19, 2015 | 99.75 | 100.51 | 99.71 | 100.13 | 790,263 | +0.59(+0.59%) |
May 18, 2015 | 99.59 | 100.24 | 99.43 | 99.54 | 742,631 | -0.17(-0.17%) |
May 15, 2015 | 98.87 | 99.78 | 98.59 | 99.71 | 1,322,480 | +1.13(+1.15%) |
May 14, 2015 | 97.65 | 98.74 | 97.18 | 98.58 | 1,007,122 | +1.39(+1.43%) |
May 13, 2015 | 96.71 | 97.67 | 96.71 | 97.19 | 1,379,264 | +0.64(+0.67%) |
May 12, 2015 | 96.07 | 96.79 | 95.12 | 96.55 | 1,338,670 | -0.19(-0.20%) |
May 11, 2015 | 97.60 | 97.99 | 96.68 | 96.74 | 993,133 | -1.07(-1.09%) |
May 08, 2015 | 97.89 | 98.36 | 97.44 | 97.81 | 1,061,021 | +0.79(+0.81%) |
May 07, 2015 | 96.52 | 97.11 | 96.07 | 97.02 | 1,105,493 | +0.34(+0.36%) |
May 06, 2015 | 98.25 | 99.07 | 96.41 | 96.68 | 1,188,062 | -1.46(-1.49%) |
May 05, 2015 | 98.22 | 98.62 | 97.84 | 98.14 | 1,125,681 | -0.15(-0.15%) |
May 04, 2015 | 97.67 | 98.57 | 97.13 | 98.28 | 1,340,458 | +1.07(+1.10%) |
May 01, 2015 | 99.73 | 99.73 | 96.91 | 97.21 | 1,577,052 | -0.27(-0.28%) |
Apr 30, 2015 | 97.28 | 97.77 | 96.61 | 97.48 | 1,624,747 | +0.06(+0.07%) |
Apr 29, 2015 | 97.31 | 97.85 | 96.83 | 97.42 | 899,509 | -0.23(-0.23%) |
Apr 28, 2015 | 97.14 | 97.80 | 96.09 | 97.65 | 976,236 | +0.33(+0.34%) |
Apr 27, 2015 | 97.50 | 98.07 | 96.81 | 97.32 | 672,126 | -0.15(-0.15%) |
Apr 24, 2015 | 97.58 | 97.85 | 97.10 | 97.47 | 469,875 | -0.24(-0.24%) |
Apr 23, 2015 | 96.81 | 97.91 | 96.41 | 97.70 | 566,460 | +0.48(+0.49%) |
Apr 22, 2015 | 96.06 | 97.41 | 95.79 | 97.22 | 758,844 | +1.12(+1.17%) |
Apr 21, 2015 | 96.16 | 96.81 | 95.82 | 96.10 | 571,909 | +0.11(+0.11%) |
Apr 20, 2015 | 95.05 | 96.11 | 94.85 | 95.99 | 701,239 | +1.33(+1.41%) |
Apr 17, 2015 | 94.55 | 94.95 | 93.74 | 94.66 | 834,602 | -0.74(-0.78%) |
Apr 16, 2015 | 95.80 | 96.08 | 95.14 | 95.40 | 686,808 | -0.43(-0.44%) |
Apr 15, 2015 | 95.05 | 96.24 | 94.85 | 95.82 | 1,122,806 | +0.71(+0.74%) |
Apr 14, 2015 | 95.57 | 95.64 | 94.42 | 95.12 | 516,162 | -0.46(-0.48%) |
Apr 13, 2015 | 95.82 | 96.26 | 95.48 | 95.58 | 646,308 | -0.28(-0.29%) |
Apr 10, 2015 | 95.91 | 96.10 | 94.93 | 95.86 | 520,630 | -0.11(-0.11%) |
Apr 09, 2015 | 95.25 | 96.21 | 94.74 | 95.97 | 537,867 | +0.48(+0.50%) |
Apr 08, 2015 | 95.14 | 95.96 | 94.77 | 95.49 | 647,117 | +0.67(+0.71%) |
Apr 07, 2015 | 95.34 | 95.63 | 94.82 | 94.82 | 501,765 | -0.30(-0.31%) |
Apr 06, 2015 | 93.99 | 95.63 | 93.77 | 95.12 | 666,286 | +0.19(+0.20%) |
Apr 02, 2015 | 94.43 | 94.93 | 94.93 | 94.93 | 875,191 | +0.24(+0.26%) |
Apr 01, 2015 | 93.30 | 94.88 | 92.88 | 94.68 | 1,066,722 | +0.57(+0.61%) |
Mar 31, 2015 | 94.00 | 94.67 | 93.32 | 94.11 | 1,503,819 | -0.29(-0.31%) |
Mar 30, 2015 | 93.71 | 94.62 | 93.23 | 94.40 | 857,304 | +1.48(+1.59%) |
Mar 27, 2015 | 92.30 | 93.21 | 92.23 | 92.92 | 946,090 | +0.36(+0.39%) |
Mar 26, 2015 | 92.21 | 92.84 | 91.71 | 92.56 | 1,187,953 | +0.35(+0.38%) |
Mar 25, 2015 | 93.54 | 93.55 | 92.21 | 92.21 | 1,026,900 | -1.44(-1.54%) |
Mar 24, 2015 | 93.56 | 94.26 | 93.48 | 93.65 | 926,875 | -0.21(-0.22%) |
Mar 23, 2015 | 94.34 | 94.82 | 93.85 | 93.86 | 1,055,434 | -0.67(-0.71%) |
Mar 20, 2015 | 92.93 | 94.68 | 92.93 | 94.53 | 2,215,193 | +1.62(+1.75%) |
Mar 19, 2015 | 93.20 | 93.74 | 92.43 | 92.91 | 1,344,251 | -0.36(-0.39%) |
Mar 18, 2015 | 91.21 | 93.48 | 90.59 | 93.27 | 2,065,992 | +1.98(+2.17%) |
Mar 17, 2015 | 88.93 | 91.39 | 88.93 | 91.29 | 1,849,604 | +2.68(+3.03%) |
Mar 16, 2015 | 88.34 | 89.02 | 88.10 | 88.61 | 1,313,710 | +0.55(+0.63%) |
Mar 13, 2015 | 89.12 | 89.46 | 87.71 | 88.05 | 1,387,794 | -1.07(-1.20%) |
Mar 12, 2015 | 87.28 | 89.15 | 87.21 | 89.12 | 1,184,277 | +2.09(+2.40%) |
Mar 11, 2015 | 86.40 | 87.41 | 86.11 | 87.04 | 984,469 | +0.71(+0.82%) |
Mar 10, 2015 | 86.61 | 87.26 | 86.17 | 86.33 | 1,592,962 | -1.10(-1.25%) |
Mar 09, 2015 | 85.62 | 87.59 | 85.45 | 87.43 | 1,237,548 | +1.70(+1.98%) |
Mar 06, 2015 | 86.88 | 87.27 | 85.54 | 85.73 | 939,243 | -1.41(-1.62%) |
Mar 05, 2015 | 86.17 | 87.33 | 86.13 | 87.15 | 1,204,355 | +0.95(+1.10%) |
Mar 04, 2015 | 86.63 | 87.05 | 86.15 | 86.20 | 1,561,008 | -0.97(-1.11%) |
Mar 03, 2015 | 87.19 | 87.49 | 85.96 | 87.17 | 1,251,012 | -0.57(-0.65%) |