Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.90 | 99.98 | 98.19 | 98.71 | 1,244,753 | -1.49(-1.49%) |
May 28, 2015 | 100.30 | 100.37 | 99.36 | 100.20 | 762,546 | +0.36(+0.36%) |
May 27, 2015 | 98.57 | 100.30 | 98.50 | 99.84 | 1,756,432 | +1.54(+1.57%) |
May 26, 2015 | 99.94 | 100.07 | 98.29 | 98.30 | 968,488 | -2.03(-2.02%) |
May 22, 2015 | 101.50 | 100.34 | 100.34 | 100.34 | 724,964 | -1.12(-1.10%) |
May 21, 2015 | 101.12 | 101.80 | 101.11 | 101.46 | 744,756 | +0.42(+0.41%) |
May 20, 2015 | 101.12 | 101.56 | 100.84 | 101.04 | 765,214 | -0.33(-0.32%) |
May 19, 2015 | 101.14 | 101.71 | 100.86 | 101.37 | 1,160,131 | +1.46(+1.46%) |
May 18, 2015 | 99.71 | 100.47 | 99.44 | 99.91 | 1,343,065 | -0.79(-0.78%) |
May 15, 2015 | 100.39 | 100.99 | 99.98 | 100.70 | 1,132,366 | +0.22(+0.22%) |
May 14, 2015 | 99.92 | 100.56 | 99.80 | 100.47 | 1,231,007 | +1.56(+1.57%) |
May 13, 2015 | 99.89 | 100.16 | 98.63 | 98.92 | 971,312 | +0.11(+0.12%) |
May 12, 2015 | 99.51 | 99.52 | 98.45 | 98.80 | 1,428,797 | -0.43(-0.44%) |
May 11, 2015 | 99.03 | 100.55 | 98.96 | 99.24 | 1,333,500 | -1.14(-1.13%) |
May 08, 2015 | 99.85 | 100.77 | 99.75 | 100.38 | 2,504,075 | +2.37(+2.42%) |
May 07, 2015 | 97.50 | 98.65 | 97.24 | 98.00 | 1,654,920 | -0.16(-0.16%) |
May 06, 2015 | 98.75 | 98.96 | 97.81 | 98.16 | 2,884,647 | +2.19(+2.29%) |
May 05, 2015 | 97.53 | 97.60 | 95.81 | 95.96 | 1,979,990 | -0.88(-0.90%) |
May 04, 2015 | 98.47 | 98.53 | 96.81 | 96.84 | 2,120,201 | -2.55(-2.57%) |
May 01, 2015 | 98.26 | 99.42 | 98.17 | 99.39 | 975,370 | +1.11(+1.12%) |
Apr 30, 2015 | 98.19 | 98.74 | 98.01 | 98.29 | 1,031,975 | +0.31(+0.32%) |
Apr 29, 2015 | 99.34 | 99.48 | 97.45 | 97.98 | 2,427,865 | -2.11(-2.11%) |
Apr 28, 2015 | 99.94 | 100.40 | 99.56 | 100.09 | 962,312 | -0.35(-0.34%) |
Apr 27, 2015 | 100.81 | 101.14 | 100.34 | 100.43 | 1,118,165 | +0.90(+0.91%) |
Apr 24, 2015 | 98.66 | 99.67 | 98.43 | 99.53 | 986,136 | +0.98(+1.00%) |
Apr 23, 2015 | 97.21 | 98.77 | 97.12 | 98.55 | 1,659,857 | +0.25(+0.25%) |
Apr 22, 2015 | 98.49 | 98.58 | 97.55 | 98.30 | 1,087,051 | -0.97(-0.98%) |
Apr 21, 2015 | 98.77 | 99.60 | 98.69 | 99.27 | 709,286 | +0.64(+0.65%) |
Apr 20, 2015 | 99.10 | 99.47 | 98.24 | 98.63 | 1,294,837 | -0.89(-0.90%) |
Apr 17, 2015 | 99.66 | 99.82 | 98.83 | 99.52 | 850,148 | -0.71(-0.71%) |
Apr 16, 2015 | 99.60 | 100.54 | 99.35 | 100.23 | 997,312 | -0.01(-0.01%) |
Apr 15, 2015 | 100.84 | 100.94 | 99.76 | 100.24 | 753,640 | -0.52(-0.51%) |
Apr 14, 2015 | 100.59 | 100.88 | 100.28 | 100.75 | 622,415 | +0.40(+0.40%) |
Apr 13, 2015 | 100.71 | 101.01 | 100.30 | 100.35 | 570,500 | -0.28(-0.28%) |
Apr 10, 2015 | 99.93 | 100.86 | 99.68 | 100.63 | 920,922 | -0.67(-0.66%) |
Apr 09, 2015 | 101.28 | 101.35 | 100.38 | 101.30 | 1,071,998 | +0.31(+0.30%) |
Apr 08, 2015 | 101.65 | 101.89 | 100.46 | 101.00 | 1,571,812 | -0.90(-0.88%) |
Apr 07, 2015 | 102.09 | 102.68 | 101.79 | 101.90 | 879,772 | +0.00(+0.00%) |
Apr 06, 2015 | 101.21 | 102.57 | 100.94 | 101.90 | 750,500 | +0.77(+0.76%) |
Apr 02, 2015 | 100.46 | 101.13 | 101.13 | 101.13 | 1,200,138 | +1.79(+1.80%) |
Apr 01, 2015 | 99.46 | 99.59 | 98.60 | 99.35 | 1,501,010 | +1.27(+1.30%) |
Mar 31, 2015 | 98.34 | 98.90 | 98.04 | 98.08 | 1,011,536 | -1.32(-1.33%) |
Mar 30, 2015 | 99.31 | 99.72 | 99.13 | 99.39 | 940,544 | +0.80(+0.82%) |
Mar 27, 2015 | 97.69 | 98.90 | 97.33 | 98.59 | 1,499,583 | +1.16(+1.19%) |
Mar 26, 2015 | 97.46 | 97.91 | 96.88 | 97.43 | 2,167,587 | -0.60(-0.62%) |
Mar 25, 2015 | 99.56 | 99.68 | 97.89 | 98.04 | 1,849,966 | -0.39(-0.39%) |
Mar 24, 2015 | 99.31 | 99.41 | 98.39 | 98.42 | 763,975 | -0.80(-0.80%) |
Mar 23, 2015 | 99.40 | 99.83 | 98.99 | 99.22 | 1,318,094 | +0.39(+0.39%) |
Mar 20, 2015 | 98.57 | 99.34 | 98.07 | 98.83 | 1,279,918 | +1.13(+1.15%) |
Mar 19, 2015 | 97.26 | 97.94 | 97.26 | 97.71 | 1,451,987 | -1.05(-1.07%) |
Mar 18, 2015 | 97.17 | 99.17 | 96.68 | 98.76 | 1,609,900 | +1.42(+1.45%) |
Mar 17, 2015 | 97.71 | 97.83 | 96.84 | 97.34 | 952,184 | -1.05(-1.07%) |
Mar 16, 2015 | 97.79 | 98.64 | 97.78 | 98.40 | 1,390,255 | +1.29(+1.33%) |
Mar 13, 2015 | 97.36 | 97.71 | 96.55 | 97.11 | 2,142,535 | -1.79(-1.81%) |
Mar 12, 2015 | 98.58 | 98.90 | 97.74 | 98.90 | 1,759,427 | +1.21(+1.24%) |
Mar 11, 2015 | 97.27 | 98.51 | 97.04 | 97.69 | 2,290,056 | +1.40(+1.45%) |
Mar 10, 2015 | 97.25 | 97.30 | 96.07 | 96.29 | 4,108,787 | -3.49(-3.50%) |
Mar 09, 2015 | 100.47 | 100.66 | 99.52 | 99.78 | 1,666,912 | -0.62(-0.62%) |
Mar 06, 2015 | 101.72 | 101.78 | 100.23 | 100.40 | 2,547,078 | -2.32(-2.26%) |
Mar 05, 2015 | 102.61 | 102.89 | 102.21 | 102.72 | 1,113,907 | +1.10(+1.08%) |
Mar 04, 2015 | 101.74 | 101.91 | 101.11 | 101.62 | 2,025,505 | +0.04(+0.04%) |
Mar 03, 2015 | 102.23 | 102.57 | 101.33 | 101.58 | 2,991,339 | -0.40(-0.39%) |