Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 101.44 | 101.51 | 99.70 | 100.23 | 1,225,885 | -1.51(-1.49%) |
May 28, 2015 | 101.84 | 101.91 | 100.89 | 101.75 | 750,988 | +0.37(+0.36%) |
May 27, 2015 | 100.08 | 101.84 | 100.02 | 101.38 | 1,729,808 | +1.56(+1.57%) |
May 26, 2015 | 101.48 | 101.61 | 99.80 | 99.82 | 953,808 | -2.06(-2.02%) |
May 22, 2015 | 103.06 | 101.88 | 101.88 | 101.88 | 713,976 | -1.14(-1.11%) |
May 21, 2015 | 102.68 | 103.37 | 102.66 | 103.02 | 733,467 | +0.42(+0.41%) |
May 20, 2015 | 102.68 | 103.12 | 102.39 | 102.59 | 753,615 | -0.33(-0.32%) |
May 19, 2015 | 102.69 | 103.27 | 102.41 | 102.93 | 1,142,546 | +1.48(+1.46%) |
May 18, 2015 | 101.24 | 102.01 | 100.97 | 101.45 | 1,322,707 | -0.80(-0.78%) |
May 15, 2015 | 101.93 | 102.55 | 101.52 | 102.25 | 1,115,202 | +0.22(+0.22%) |
May 14, 2015 | 101.46 | 102.10 | 101.33 | 102.02 | 1,212,348 | +1.58(+1.57%) |
May 13, 2015 | 101.42 | 101.70 | 100.15 | 100.44 | 956,589 | +0.12(+0.12%) |
May 12, 2015 | 101.04 | 101.05 | 99.97 | 100.33 | 1,407,140 | -0.44(-0.44%) |
May 11, 2015 | 100.56 | 102.10 | 100.48 | 100.77 | 1,313,287 | -1.16(-1.13%) |
May 08, 2015 | 101.39 | 102.32 | 101.29 | 101.92 | 2,466,119 | +2.41(+2.42%) |
May 07, 2015 | 99.00 | 100.17 | 98.74 | 99.51 | 1,629,835 | -0.16(-0.16%) |
May 06, 2015 | 100.27 | 100.48 | 99.31 | 99.67 | 2,840,922 | +2.23(+2.29%) |
May 05, 2015 | 99.03 | 99.10 | 97.28 | 97.44 | 1,949,978 | -0.89(-0.90%) |
May 04, 2015 | 99.98 | 100.04 | 98.30 | 98.33 | 2,088,063 | -2.59(-2.57%) |
May 01, 2015 | 99.77 | 100.95 | 99.68 | 100.92 | 960,586 | +1.12(+1.12%) |
Apr 30, 2015 | 99.70 | 100.26 | 99.52 | 99.80 | 1,016,333 | +0.32(+0.32%) |
Apr 29, 2015 | 100.87 | 101.01 | 98.94 | 99.49 | 2,391,064 | -2.09(-2.05%) |
Apr 28, 2015 | 101.42 | 101.89 | 101.04 | 101.57 | 948,249 | -0.35(-0.34%) |
Apr 27, 2015 | 102.31 | 102.64 | 101.82 | 101.92 | 1,101,824 | +0.91(+0.90%) |
Apr 24, 2015 | 100.13 | 101.15 | 99.89 | 101.01 | 971,724 | +1.00(+1.00%) |
Apr 23, 2015 | 98.65 | 100.23 | 98.56 | 100.01 | 1,635,600 | +0.25(+0.25%) |
Apr 22, 2015 | 99.95 | 100.04 | 99.00 | 99.76 | 1,071,165 | -0.99(-0.98%) |
Apr 21, 2015 | 100.23 | 101.08 | 100.16 | 100.75 | 698,920 | +0.65(+0.65%) |
Apr 20, 2015 | 100.57 | 100.94 | 99.70 | 100.09 | 1,275,914 | -0.91(-0.90%) |
Apr 17, 2015 | 101.14 | 101.30 | 100.29 | 101.00 | 837,724 | -0.72(-0.71%) |
Apr 16, 2015 | 101.07 | 102.03 | 100.83 | 101.72 | 982,737 | -0.01(-0.01%) |
Apr 15, 2015 | 102.34 | 102.44 | 101.24 | 101.73 | 742,626 | -0.52(-0.51%) |
Apr 14, 2015 | 102.08 | 102.37 | 101.77 | 102.25 | 613,319 | +0.41(+0.40%) |
Apr 13, 2015 | 102.20 | 102.51 | 101.78 | 101.84 | 562,163 | -0.29(-0.28%) |
Apr 10, 2015 | 101.41 | 102.36 | 101.16 | 102.13 | 907,464 | -0.68(-0.66%) |
Apr 09, 2015 | 102.78 | 102.85 | 101.86 | 102.80 | 1,056,332 | +0.31(+0.30%) |
Apr 08, 2015 | 103.16 | 103.40 | 101.95 | 102.49 | 1,548,842 | -0.91(-0.88%) |
Apr 07, 2015 | 103.60 | 104.20 | 103.30 | 103.41 | 866,915 | +0.00(+0.00%) |
Apr 06, 2015 | 102.71 | 104.09 | 102.44 | 103.41 | 739,532 | +0.78(+0.76%) |
Apr 02, 2015 | 101.95 | 102.63 | 102.63 | 102.63 | 1,182,600 | +1.81(+1.80%) |
Apr 01, 2015 | 100.93 | 101.06 | 100.06 | 100.82 | 1,479,074 | +1.29(+1.30%) |
Mar 31, 2015 | 99.80 | 100.36 | 99.49 | 99.53 | 996,753 | -1.34(-1.33%) |
Mar 30, 2015 | 100.78 | 101.20 | 100.60 | 100.87 | 926,799 | +0.82(+0.82%) |
Mar 27, 2015 | 99.14 | 100.37 | 98.77 | 100.05 | 1,477,668 | +1.18(+1.19%) |
Mar 26, 2015 | 98.91 | 99.36 | 98.32 | 98.88 | 2,135,910 | -0.61(-0.62%) |
Mar 25, 2015 | 101.03 | 101.16 | 99.34 | 99.49 | 1,822,931 | -0.39(-0.39%) |
Mar 24, 2015 | 100.79 | 100.89 | 99.85 | 99.88 | 752,811 | -0.81(-0.80%) |
Mar 23, 2015 | 100.88 | 101.31 | 100.46 | 100.69 | 1,298,831 | +0.39(+0.39%) |
Mar 20, 2015 | 100.03 | 100.81 | 99.52 | 100.30 | 1,261,213 | +1.14(+1.15%) |
Mar 19, 2015 | 98.71 | 99.39 | 98.71 | 99.15 | 1,430,768 | -1.07(-1.07%) |
Mar 18, 2015 | 98.61 | 100.64 | 98.12 | 100.22 | 1,586,373 | +1.44(+1.45%) |
Mar 17, 2015 | 99.15 | 99.28 | 98.28 | 98.79 | 938,269 | -1.07(-1.07%) |
Mar 16, 2015 | 99.24 | 100.11 | 99.23 | 99.86 | 1,369,938 | +1.31(+1.33%) |
Mar 13, 2015 | 98.80 | 99.15 | 97.99 | 98.55 | 2,111,224 | -1.81(-1.81%) |
Mar 12, 2015 | 100.04 | 100.36 | 99.19 | 100.36 | 1,733,715 | +1.22(+1.24%) |
Mar 11, 2015 | 98.71 | 99.97 | 98.48 | 99.14 | 2,256,589 | +1.42(+1.45%) |
Mar 10, 2015 | 98.70 | 98.74 | 97.50 | 97.72 | 4,048,741 | -3.54(-3.50%) |
Mar 09, 2015 | 101.95 | 102.15 | 100.99 | 101.26 | 1,642,552 | -0.63(-0.62%) |
Mar 06, 2015 | 103.23 | 103.28 | 101.72 | 101.89 | 2,509,855 | -2.36(-2.26%) |
Mar 05, 2015 | 104.14 | 104.41 | 103.73 | 104.25 | 1,097,629 | +1.12(+1.09%) |
Mar 04, 2015 | 103.25 | 103.42 | 102.61 | 103.13 | 1,995,904 | +0.04(+0.04%) |
Mar 03, 2015 | 103.74 | 104.09 | 102.84 | 103.09 | 2,947,623 | -0.41(-0.39%) |