Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.10 | 99.62 | 98.32 | 98.69 | 445,785 | -0.50(-0.50%) |
May 28, 2015 | 98.86 | 99.90 | 98.64 | 99.19 | 404,332 | +0.51(+0.52%) |
May 27, 2015 | 98.57 | 99.38 | 98.60 | 98.68 | 463,538 | +0.08(+0.08%) |
May 26, 2015 | 98.82 | 99.16 | 97.58 | 98.60 | 356,910 | -0.43(-0.43%) |
May 22, 2015 | 99.97 | 99.03 | 99.03 | 99.03 | 209,525 | -0.94(-0.94%) |
May 21, 2015 | 99.93 | 100.25 | 99.55 | 99.97 | 185,868 | -0.31(-0.31%) |
May 20, 2015 | 100.16 | 100.94 | 99.22 | 100.28 | 196,913 | -0.13(-0.13%) |
May 19, 2015 | 101.14 | 101.20 | 100.15 | 100.41 | 282,170 | -0.49(-0.49%) |
May 18, 2015 | 100.13 | 101.08 | 99.72 | 100.90 | 316,927 | +0.68(+0.68%) |
May 15, 2015 | 100.11 | 100.27 | 99.21 | 100.22 | 271,827 | +0.39(+0.39%) |
May 14, 2015 | 99.29 | 100.07 | 98.53 | 99.82 | 319,316 | +1.12(+1.13%) |
May 13, 2015 | 99.01 | 99.67 | 98.54 | 98.71 | 250,817 | -0.35(-0.35%) |
May 12, 2015 | 99.12 | 99.85 | 97.64 | 99.05 | 582,070 | -0.71(-0.71%) |
May 11, 2015 | 99.09 | 100.37 | 98.61 | 99.76 | 385,569 | +0.64(+0.65%) |
May 08, 2015 | 99.14 | 99.89 | 98.42 | 99.12 | 400,437 | +1.09(+1.11%) |
May 07, 2015 | 96.16 | 98.63 | 95.94 | 98.03 | 383,938 | +1.63(+1.70%) |
May 06, 2015 | 96.36 | 97.02 | 95.59 | 96.39 | 377,912 | +0.38(+0.40%) |
May 05, 2015 | 98.03 | 99.43 | 95.94 | 96.01 | 543,442 | -2.02(-2.06%) |
May 04, 2015 | 98.82 | 99.83 | 97.95 | 98.03 | 451,853 | -0.37(-0.38%) |
May 01, 2015 | 98.60 | 99.95 | 97.61 | 98.40 | 386,106 | +0.44(+0.45%) |
Apr 30, 2015 | 98.83 | 99.62 | 97.84 | 97.95 | 473,410 | -1.40(-1.41%) |
Apr 29, 2015 | 100.94 | 101.18 | 98.20 | 99.35 | 569,366 | -2.18(-2.15%) |
Apr 28, 2015 | 100.22 | 101.87 | 99.10 | 101.53 | 546,685 | +1.40(+1.40%) |
Apr 27, 2015 | 103.29 | 103.38 | 99.94 | 100.13 | 866,068 | -3.37(-3.25%) |
Apr 24, 2015 | 99.91 | 103.54 | 99.63 | 103.50 | 1,297,384 | +4.30(+4.33%) |
Apr 23, 2015 | 97.05 | 100.51 | 97.05 | 99.21 | 2,655,030 | +8.56(+9.45%) |
Apr 22, 2015 | 89.89 | 91.30 | 89.55 | 90.64 | 669,307 | +0.36(+0.40%) |
Apr 21, 2015 | 90.78 | 90.94 | 90.19 | 90.28 | 297,559 | -0.24(-0.26%) |
Apr 20, 2015 | 90.82 | 91.41 | 90.22 | 90.52 | 321,526 | +0.38(+0.42%) |
Apr 17, 2015 | 90.90 | 91.11 | 89.66 | 90.13 | 328,438 | -1.08(-1.19%) |
Apr 16, 2015 | 89.71 | 91.41 | 89.71 | 91.21 | 615,629 | +1.88(+2.10%) |
Apr 15, 2015 | 89.87 | 90.90 | 89.02 | 89.33 | 575,027 | -0.12(-0.13%) |
Apr 14, 2015 | 91.01 | 91.28 | 89.10 | 89.45 | 610,148 | -1.55(-1.71%) |
Apr 13, 2015 | 91.02 | 91.73 | 90.82 | 91.01 | 352,525 | -0.27(-0.30%) |
Apr 10, 2015 | 90.30 | 91.68 | 90.29 | 91.28 | 478,567 | +1.18(+1.31%) |
Apr 09, 2015 | 90.66 | 91.43 | 89.60 | 90.10 | 663,113 | -0.99(-1.09%) |
Apr 08, 2015 | 90.20 | 91.59 | 90.20 | 91.09 | 573,850 | +0.82(+0.91%) |
Apr 07, 2015 | 91.51 | 91.69 | 90.23 | 90.27 | 415,776 | -1.29(-1.41%) |
Apr 06, 2015 | 90.99 | 92.22 | 90.82 | 91.56 | 549,604 | -0.16(-0.18%) |
Apr 02, 2015 | 91.09 | 91.72 | 91.72 | 91.72 | 265,568 | +0.45(+0.49%) |
Apr 01, 2015 | 91.08 | 91.56 | 90.11 | 91.28 | 357,250 | -0.05(-0.05%) |
Mar 31, 2015 | 92.99 | 93.15 | 91.24 | 91.32 | 356,266 | -1.82(-1.95%) |
Mar 30, 2015 | 92.40 | 93.31 | 91.89 | 93.14 | 294,443 | +1.36(+1.48%) |
Mar 27, 2015 | 91.37 | 92.49 | 91.13 | 91.78 | 316,951 | +0.46(+0.51%) |
Mar 26, 2015 | 91.41 | 92.20 | 90.53 | 91.31 | 286,342 | -0.52(-0.56%) |
Mar 25, 2015 | 94.44 | 94.44 | 91.83 | 91.83 | 234,674 | -2.71(-2.86%) |
Mar 24, 2015 | 94.35 | 95.21 | 93.89 | 94.54 | 414,059 | +0.06(+0.07%) |
Mar 23, 2015 | 95.04 | 95.18 | 93.92 | 94.48 | 281,703 | -0.55(-0.58%) |
Mar 20, 2015 | 94.82 | 95.37 | 94.65 | 95.03 | 766,920 | +0.78(+0.83%) |
Mar 19, 2015 | 92.79 | 94.66 | 92.79 | 94.25 | 321,773 | +1.45(+1.57%) |
Mar 18, 2015 | 92.78 | 92.99 | 91.41 | 92.80 | 398,690 | +0.02(+0.02%) |
Mar 17, 2015 | 92.21 | 93.02 | 91.97 | 92.78 | 346,496 | +0.56(+0.61%) |
Mar 16, 2015 | 91.20 | 92.37 | 90.82 | 92.21 | 346,437 | +1.64(+1.82%) |
Mar 13, 2015 | 91.24 | 91.96 | 90.40 | 90.57 | 234,084 | -0.91(-0.99%) |
Mar 12, 2015 | 89.16 | 91.63 | 89.15 | 91.48 | 532,456 | +2.33(+2.61%) |
Mar 11, 2015 | 89.99 | 90.32 | 89.01 | 89.15 | 539,553 | -0.51(-0.57%) |
Mar 10, 2015 | 91.42 | 91.42 | 89.65 | 89.66 | 642,350 | -2.11(-2.30%) |
Mar 09, 2015 | 91.28 | 92.31 | 91.19 | 91.77 | 353,452 | +0.44(+0.49%) |
Mar 06, 2015 | 93.35 | 93.35 | 91.16 | 91.33 | 390,754 | -2.27(-2.43%) |
Mar 05, 2015 | 93.93 | 94.63 | 93.46 | 93.60 | 334,990 | +0.09(+0.10%) |
Mar 04, 2015 | 92.49 | 93.55 | 92.11 | 93.51 | 384,316 | +0.41(+0.44%) |
Mar 03, 2015 | 94.67 | 94.67 | 92.96 | 93.10 | 525,896 | -1.46(-1.54%) |