Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 92.84 | 92.84 | 91.87 | 92.12 | 96,339 | -0.84(-0.91%) |
May 28, 2015 | 93.18 | 93.18 | 92.61 | 92.96 | 76,904 | -0.40(-0.43%) |
May 27, 2015 | 92.89 | 93.43 | 92.83 | 93.36 | 74,598 | +0.68(+0.73%) |
May 26, 2015 | 93.59 | 93.59 | 92.50 | 92.68 | 126,859 | -1.10(-1.17%) |
May 22, 2015 | 94.08 | 93.78 | 93.78 | 93.78 | 72,885 | -0.39(-0.41%) |
May 21, 2015 | 93.75 | 94.35 | 93.72 | 94.17 | 108,309 | +0.41(+0.44%) |
May 20, 2015 | 94.12 | 94.27 | 93.63 | 93.76 | 71,641 | -0.37(-0.39%) |
May 19, 2015 | 94.45 | 94.45 | 94.00 | 94.13 | 86,489 | -0.22(-0.24%) |
May 18, 2015 | 93.97 | 94.46 | 93.96 | 94.35 | 95,697 | +0.25(+0.27%) |
May 15, 2015 | 94.26 | 94.32 | 93.79 | 94.10 | 98,959 | -0.03(-0.03%) |
May 14, 2015 | 93.58 | 94.27 | 93.54 | 94.13 | 102,028 | +0.94(+1.01%) |
May 13, 2015 | 93.31 | 93.68 | 93.01 | 93.19 | 85,668 | +0.19(+0.20%) |
May 12, 2015 | 92.77 | 93.18 | 92.36 | 93.00 | 103,397 | -0.15(-0.17%) |
May 11, 2015 | 93.06 | 93.54 | 93.06 | 93.16 | 84,502 | -0.07(-0.07%) |
May 08, 2015 | 93.02 | 93.49 | 93.02 | 93.23 | 94,895 | +0.94(+1.02%) |
May 07, 2015 | 91.57 | 92.43 | 91.57 | 92.29 | 112,348 | +0.52(+0.57%) |
May 06, 2015 | 92.06 | 92.06 | 91.26 | 91.76 | 90,280 | -0.06(-0.07%) |
May 05, 2015 | 92.86 | 93.14 | 91.70 | 91.82 | 80,432 | -1.18(-1.27%) |
May 04, 2015 | 93.01 | 93.47 | 92.93 | 93.00 | 124,171 | +0.15(+0.16%) |
May 01, 2015 | 92.08 | 92.92 | 92.08 | 92.86 | 99,560 | +1.08(+1.18%) |
Apr 30, 2015 | 92.50 | 92.61 | 91.48 | 91.77 | 103,948 | -0.97(-1.05%) |
Apr 29, 2015 | 92.83 | 93.09 | 92.34 | 92.74 | 131,834 | -0.47(-0.51%) |
Apr 28, 2015 | 92.89 | 93.22 | 92.27 | 93.22 | 83,314 | +0.25(+0.27%) |
Apr 27, 2015 | 93.29 | 93.47 | 92.87 | 92.97 | 118,218 | -0.13(-0.14%) |
Apr 24, 2015 | 93.60 | 93.60 | 92.93 | 93.10 | 93,816 | -0.38(-0.40%) |
Apr 23, 2015 | 93.25 | 93.83 | 93.16 | 93.48 | 111,966 | -0.09(-0.10%) |
Apr 22, 2015 | 93.29 | 93.61 | 92.64 | 93.57 | 136,269 | +0.38(+0.41%) |
Apr 21, 2015 | 93.59 | 93.59 | 92.91 | 93.19 | 107,540 | -0.15(-0.17%) |
Apr 20, 2015 | 92.77 | 93.49 | 92.77 | 93.35 | 80,647 | +0.98(+1.06%) |
Apr 17, 2015 | 93.09 | 93.09 | 92.02 | 92.37 | 105,160 | -1.11(-1.19%) |
Apr 16, 2015 | 93.56 | 93.79 | 93.25 | 93.48 | 143,132 | -0.26(-0.28%) |
Apr 15, 2015 | 93.66 | 94.07 | 93.62 | 93.73 | 111,827 | +0.33(+0.35%) |
Apr 14, 2015 | 92.89 | 93.48 | 92.49 | 93.41 | 133,063 | +0.12(+0.13%) |
Apr 13, 2015 | 93.85 | 94.09 | 93.23 | 93.29 | 106,095 | -0.78(-0.83%) |
Apr 10, 2015 | 93.46 | 94.11 | 93.43 | 94.07 | 92,359 | +1.31(+1.41%) |
Apr 09, 2015 | 92.34 | 92.80 | 91.87 | 92.76 | 131,329 | +0.44(+0.48%) |
Apr 08, 2015 | 92.12 | 92.37 | 91.83 | 92.32 | 83,138 | +0.23(+0.25%) |
Apr 07, 2015 | 92.41 | 92.63 | 92.05 | 92.09 | 97,079 | -0.24(-0.26%) |
Apr 06, 2015 | 91.16 | 92.65 | 91.16 | 92.33 | 85,987 | +0.56(+0.61%) |
Apr 02, 2015 | 91.32 | 91.77 | 91.77 | 91.77 | 99,738 | +0.22(+0.25%) |
Apr 01, 2015 | 92.05 | 92.05 | 91.19 | 91.55 | 114,239 | -0.80(-0.87%) |
Mar 31, 2015 | 92.67 | 92.67 | 92.19 | 92.35 | 169,326 | -0.68(-0.73%) |
Mar 30, 2015 | 92.18 | 93.23 | 92.18 | 93.03 | 139,185 | +1.30(+1.42%) |
Mar 27, 2015 | 91.24 | 91.80 | 91.16 | 91.73 | 86,531 | +0.46(+0.51%) |
Mar 26, 2015 | 90.96 | 91.57 | 90.71 | 91.26 | 124,606 | -0.28(-0.31%) |
Mar 25, 2015 | 93.14 | 93.14 | 91.53 | 91.55 | 140,702 | -1.55(-1.66%) |
Mar 24, 2015 | 93.35 | 93.49 | 92.92 | 93.10 | 119,313 | -0.35(-0.38%) |
Mar 23, 2015 | 94.15 | 94.15 | 93.45 | 93.45 | 125,233 | -0.55(-0.59%) |
Mar 20, 2015 | 93.57 | 94.24 | 93.54 | 94.00 | 79,791 | +0.56(+0.60%) |
Mar 19, 2015 | 93.71 | 93.82 | 93.11 | 93.44 | 61,770 | -0.50(-0.53%) |
Mar 18, 2015 | 92.68 | 94.25 | 92.21 | 93.94 | 77,544 | +0.95(+1.03%) |
Mar 17, 2015 | 92.80 | 93.14 | 92.53 | 92.98 | 120,419 | -0.07(-0.07%) |
Mar 16, 2015 | 92.14 | 93.09 | 92.14 | 93.05 | 173,658 | +1.30(+1.42%) |
Mar 13, 2015 | 92.37 | 92.46 | 91.23 | 91.75 | 130,788 | -0.80(-0.86%) |
Mar 12, 2015 | 91.41 | 92.62 | 91.41 | 92.55 | 115,900 | +1.17(+1.28%) |
Mar 11, 2015 | 91.44 | 91.62 | 91.23 | 91.38 | 83,926 | +0.14(+0.15%) |
Mar 10, 2015 | 92.17 | 92.17 | 91.25 | 91.25 | 157,827 | -1.64(-1.77%) |
Mar 09, 2015 | 92.38 | 93.05 | 92.38 | 92.89 | 105,919 | +0.77(+0.83%) |
Mar 06, 2015 | 92.87 | 93.10 | 92.00 | 92.12 | 143,282 | -1.25(-1.34%) |
Mar 05, 2015 | 93.43 | 93.43 | 92.99 | 93.37 | 109,416 | +0.05(+0.06%) |
Mar 04, 2015 | 93.63 | 94.01 | 93.00 | 93.32 | 82,918 | -0.69(-0.73%) |
Mar 03, 2015 | 94.28 | 94.39 | 93.98 | 94.01 | 80,687 | -0.59(-0.63%) |