Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 98.39 | 98.41 | 97.42 | 97.50 | 2,378,277 | -0.79(-0.80%) |
May 28, 2015 | 97.87 | 98.34 | 97.51 | 98.29 | 725,095 | +0.17(+0.17%) |
May 27, 2015 | 98.33 | 97.20 | 98.12 | 849,561 | +0.80(+0.82%) | |
May 26, 2015 | 98.06 | 98.14 | 97.03 | 97.32 | 1,344,367 | -0.99(-1.01%) |
May 22, 2015 | 98.31 | 98.31 | 98.31 | 0 | -0.82(-0.83%) | |
May 21, 2015 | 99.35 | 99.72 | 99.03 | 99.13 | 711,332 | -0.49(-0.49%) |
May 20, 2015 | 99.75 | 99.87 | 99.43 | 99.62 | 570,510 | -0.14(-0.14%) |
May 19, 2015 | 99.43 | 99.31 | 99.76 | 578,950 | +0.33(+0.33%) | |
May 18, 2015 | 99.06 | 99.60 | 98.98 | 99.43 | 522,631 | +0.40(+0.40%) |
May 15, 2015 | 99.25 | 99.62 | 98.65 | 99.03 | 717,711 | -0.10(-0.10%) |
May 14, 2015 | 98.95 | 99.16 | 98.42 | 99.13 | 536,753 | +0.84(+0.85%) |
May 13, 2015 | 98.47 | 98.94 | 98.09 | 98.29 | 857,416 | -0.19(-0.19%) |
May 12, 2015 | 99.22 | 99.22 | 98.18 | 98.48 | 1,028,246 | -1.08(-1.08%) |
May 11, 2015 | 100.12 | 100.30 | 99.31 | 99.56 | 978,975 | -0.87(-0.87%) |
May 08, 2015 | 100.47 | 100.75 | 100.18 | 100.43 | 686,739 | +0.59(+0.59%) |
May 07, 2015 | 99.30 | 100.16 | 99.02 | 99.84 | 809,485 | +0.57(+0.57%) |
May 06, 2015 | 99.49 | 99.49 | 98.82 | 99.27 | 1,260,653 | -0.23(-0.23%) |
May 05, 2015 | 99.38 | 99.79 | 99.13 | 99.50 | 893,530 | +0.17(+0.17%) |
May 04, 2015 | 99.25 | 99.51 | 98.96 | 99.33 | 764,802 | +0.29(+0.29%) |
May 01, 2015 | 98.52 | 99.27 | 98.15 | 99.04 | 1,168,160 | +0.69(+0.70%) |
Apr 30, 2015 | 98.91 | 99.28 | 98.00 | 98.35 | 1,531,525 | -0.66(-0.67%) |
Apr 29, 2015 | 99.63 | 99.93 | 98.90 | 99.01 | 710,343 | -0.96(-0.96%) |
Apr 28, 2015 | 99.05 | 100.20 | 98.93 | 99.97 | 1,291,826 | +0.77(+0.78%) |
Apr 27, 2015 | 100.53 | 100.99 | 99.04 | 99.20 | 1,338,400 | -1.21(-1.21%) |
Apr 24, 2015 | 99.63 | 100.77 | 99.45 | 100.41 | 1,105,269 | +0.62(+0.62%) |
Apr 23, 2015 | 99.21 | 100.30 | 99.18 | 99.79 | 1,477,415 | +0.49(+0.49%) |
Apr 22, 2015 | 99.76 | 99.92 | 98.96 | 99.30 | 1,544,473 | -0.44(-0.44%) |
Apr 21, 2015 | 100.99 | 101.25 | 99.61 | 99.74 | 1,777,444 | -1.26(-1.25%) |
Apr 20, 2015 | 100.91 | 101.68 | 100.73 | 101.00 | 1,075,932 | +0.67(+0.67%) |
Apr 17, 2015 | 101.38 | 101.38 | 99.75 | 100.33 | 1,883,935 | -1.63(-1.60%) |
Apr 16, 2015 | 101.16 | 102.13 | 100.99 | 101.96 | 1,155,029 | +0.61(+0.60%) |
Apr 15, 2015 | 101.76 | 102.04 | 101.25 | 101.35 | 826,392 | -0.18(-0.18%) |
Apr 14, 2015 | 100.75 | 101.84 | 100.54 | 101.53 | 1,015,520 | +0.68(+0.67%) |
Apr 13, 2015 | 100.36 | 101.19 | 100.36 | 100.85 | 982,712 | +0.34(+0.34%) |
Apr 10, 2015 | 100.58 | 100.83 | 100.26 | 100.51 | 984,652 | +0.03(+0.03%) |
Apr 09, 2015 | 100.50 | 100.99 | 100.01 | 100.48 | 993,452 | -0.12(-0.12%) |
Apr 08, 2015 | 100.50 | 101.14 | 99.87 | 100.60 | 1,590,830 | -0.42(-0.42%) |
Apr 07, 2015 | 101.60 | 102.06 | 101.01 | 101.02 | 488,335 | -0.62(-0.61%) |
Apr 06, 2015 | 100.60 | 102.07 | 100.55 | 101.64 | 807,109 | +0.31(+0.31%) |
Apr 02, 2015 | 101.33 | 101.33 | 101.33 | 0 | +0.22(+0.22%) | |
Apr 01, 2015 | 101.33 | 101.83 | 100.42 | 101.11 | 1,185,426 | +0.01(+0.01%) |
Mar 31, 2015 | 101.17 | 101.32 | 100.47 | 101.10 | 1,497,099 | -0.74(-0.73%) |
Mar 30, 2015 | 100.64 | 102.11 | 100.47 | 101.84 | 734,812 | +1.49(+1.48%) |
Mar 27, 2015 | 100.00 | 100.87 | 99.92 | 100.35 | 1,246,024 | +0.44(+0.44%) |
Mar 26, 2015 | 100.32 | 100.52 | 99.77 | 99.91 | 1,311,894 | -0.69(-0.69%) |
Mar 25, 2015 | 101.64 | 101.91 | 100.60 | 100.60 | 732,033 | -1.18(-1.16%) |
Mar 24, 2015 | 102.42 | 102.82 | 101.77 | 101.78 | 673,709 | -0.97(-0.94%) |
Mar 23, 2015 | 103.19 | 103.97 | 102.75 | 102.75 | 1,507,660 | -0.38(-0.37%) |
Mar 20, 2015 | 102.21 | 103.40 | 102.09 | 103.13 | 2,168,983 | +0.93(+0.91%) |
Mar 19, 2015 | 102.14 | 102.45 | 101.60 | 102.20 | 980,869 | +0.05(+0.05%) |
Mar 18, 2015 | 101.46 | 102.58 | 100.18 | 102.15 | 1,539,732 | +0.45(+0.44%) |
Mar 17, 2015 | 101.16 | 101.94 | 100.80 | 101.70 | 791,164 | -0.05(-0.05%) |
Mar 16, 2015 | 100.87 | 102.14 | 100.59 | 101.75 | 1,152,157 | +1.44(+1.44%) |
Mar 13, 2015 | 100.54 | 100.80 | 99.80 | 100.31 | 1,138,487 | -0.59(-0.58%) |
Mar 12, 2015 | 99.83 | 100.92 | 99.75 | 100.90 | 817,905 | +1.65(+1.66%) |
Mar 11, 2015 | 98.49 | 99.44 | 98.22 | 99.25 | 820,983 | +0.55(+0.56%) |
Mar 10, 2015 | 99.63 | 99.81 | 98.70 | 98.70 | 1,309,569 | -1.74(-1.73%) |
Mar 09, 2015 | 99.91 | 100.81 | 99.91 | 100.44 | 771,574 | +0.56(+0.56%) |
Mar 06, 2015 | 100.50 | 101.32 | 99.71 | 99.88 | 1,769,364 | -1.07(-1.06%) |
Mar 05, 2015 | 100.12 | 101.07 | 100.00 | 100.95 | 866,006 | +0.84(+0.84%) |
Mar 04, 2015 | 101.02 | 99.95 | 100.11 | 1,029,863 | -0.91(-0.90%) | |
Mar 03, 2015 | 100.48 | 101.02 | 977,152 | -0.44(-0.43%) |