Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 93.39 | 93.39 | 92.13 | 92.79 | 44,090 | -1.66(-1.76%) |
May 28, 2015 | 94.48 | 94.51 | 93.43 | 94.45 | 41,692 | -0.04(-0.04%) |
May 27, 2015 | 94.94 | 92.59 | 94.49 | 42,467 | +0.72(+0.77%) | |
May 26, 2015 | 94.82 | 94.90 | 93.11 | 93.77 | 65,526 | -3.03(-3.13%) |
May 22, 2015 | 96.80 | 96.80 | 96.80 | 0 | -1.24(-1.26%) | |
May 21, 2015 | 98.06 | 97.48 | 98.04 | 47,372 | +0.42(+0.43%) | |
May 20, 2015 | 97.62 | 97.85 | 97.16 | 97.62 | 57,264 | -0.64(-0.65%) |
May 19, 2015 | 98.19 | 98.83 | 98.07 | 98.26 | 16,505 | -0.37(-0.38%) |
May 18, 2015 | 98.39 | 98.72 | 97.93 | 98.63 | 29,769 | +0.04(+0.04%) |
May 15, 2015 | 98.12 | 98.72 | 97.62 | 98.59 | 24,390 | -0.65(-0.65%) |
May 14, 2015 | 98.18 | 99.33 | 97.99 | 99.24 | 47,122 | +3.24(+3.37%) |
May 13, 2015 | 97.21 | 97.70 | 95.95 | 96.00 | 50,536 | -0.80(-0.83%) |
May 12, 2015 | 96.73 | 97.05 | 96.00 | 96.80 | 61,488 | -0.67(-0.69%) |
May 11, 2015 | 97.47 | 97.82 | 97.20 | 97.47 | 30,052 | -2.16(-2.17%) |
May 08, 2015 | 98.80 | 99.63 | 98.73 | 99.63 | 49,714 | +2.27(+2.33%) |
May 07, 2015 | 96.91 | 97.50 | 96.40 | 97.36 | 43,035 | -0.49(-0.50%) |
May 06, 2015 | 97.80 | 98.56 | 96.91 | 97.85 | 41,822 | +1.63(+1.69%) |
May 05, 2015 | 97.38 | 97.74 | 96.00 | 96.22 | 33,706 | -3.22(-3.24%) |
May 04, 2015 | 99.11 | 100.21 | 98.50 | 99.44 | 57,651 | +1.54(+1.57%) |
May 01, 2015 | 96.87 | 97.90 | 96.20 | 97.90 | 26,394 | +1.55(+1.61%) |
Apr 30, 2015 | 98.83 | 98.83 | 96.24 | 96.35 | 56,879 | -0.44(-0.45%) |
Apr 29, 2015 | 97.04 | 99.51 | 95.90 | 96.79 | 68,605 | -1.83(-1.86%) |
Apr 28, 2015 | 98.51 | 99.98 | 98.00 | 98.62 | 49,552 | -2.70(-2.66%) |
Apr 27, 2015 | 101.16 | 102.25 | 100.67 | 101.32 | 36,113 | +1.93(+1.94%) |
Apr 24, 2015 | 99.29 | 99.60 | 98.57 | 99.39 | 20,897 | +1.28(+1.30%) |
Apr 23, 2015 | 97.31 | 98.68 | 97.00 | 98.11 | 35,779 | +0.05(+0.05%) |
Apr 22, 2015 | 98.49 | 98.49 | 97.27 | 98.06 | 53,029 | -1.59(-1.60%) |
Apr 21, 2015 | 99.72 | 99.83 | 99.20 | 99.65 | 31,725 | +1.24(+1.26%) |
Apr 20, 2015 | 98.41 | 99.16 | 98.29 | 98.41 | 33,833 | +1.81(+1.87%) |
Apr 17, 2015 | 96.94 | 97.77 | 95.71 | 96.60 | 104,629 | -1.98(-2.01%) |
Apr 16, 2015 | 98.63 | 98.86 | 97.70 | 98.58 | 49,090 | -2.90(-2.86%) |
Apr 15, 2015 | 101.58 | 101.82 | 100.58 | 101.48 | 31,268 | +0.23(+0.23%) |
Apr 14, 2015 | 101.29 | 101.48 | 101.00 | 101.25 | 29,058 | +0.22(+0.22%) |
Apr 13, 2015 | 102.03 | 102.15 | 100.60 | 101.03 | 67,985 | -1.54(-1.50%) |
Apr 10, 2015 | 102.70 | 102.83 | 102.20 | 102.57 | 44,530 | +1.09(+1.07%) |
Apr 09, 2015 | 101.50 | 101.79 | 101.10 | 101.48 | 36,568 | -0.07(-0.07%) |
Apr 08, 2015 | 102.92 | 102.92 | 101.41 | 101.55 | 44,251 | -1.15(-1.12%) |
Apr 07, 2015 | 103.14 | 103.87 | 102.65 | 102.70 | 40,063 | +0.37(+0.36%) |
Apr 06, 2015 | 101.51 | 102.93 | 101.35 | 102.33 | 33,618 | +1.23(+1.22%) |
Apr 02, 2015 | 101.10 | 101.10 | 101.10 | 0 | +0.40(+0.40%) | |
Apr 01, 2015 | 101.47 | 101.55 | 100.26 | 100.70 | 29,364 | +1.23(+1.24%) |
Mar 31, 2015 | 99.99 | 100.38 | 99.16 | 99.47 | 45,726 | -2.73(-2.68%) |
Mar 30, 2015 | 101.97 | 102.35 | 101.84 | 102.20 | 44,285 | +1.58(+1.57%) |
Mar 27, 2015 | 100.31 | 100.87 | 99.61 | 100.62 | 32,281 | +0.99(+1.00%) |
Mar 26, 2015 | 99.27 | 99.93 | 98.44 | 99.63 | 52,032 | +0.07(+0.07%) |
Mar 25, 2015 | 101.00 | 101.28 | 99.56 | 99.56 | 130,439 | -1.05(-1.04%) |
Mar 24, 2015 | 100.26 | 101.25 | 99.97 | 100.61 | 45,100 | +0.85(+0.85%) |
Mar 23, 2015 | 99.60 | 100.30 | 99.40 | 99.76 | 159,758 | +0.32(+0.32%) |
Mar 20, 2015 | 99.26 | 100.20 | 98.94 | 99.44 | 48,792 | +3.53(+3.68%) |
Mar 19, 2015 | 96.00 | 96.22 | 95.45 | 95.91 | 47,328 | -1.94(-1.98%) |
Mar 18, 2015 | 96.05 | 98.39 | 95.97 | 97.85 | 46,085 | +1.00(+1.03%) |
Mar 17, 2015 | 97.35 | 97.44 | 96.28 | 96.85 | 85,397 | -1.10(-1.12%) |
Mar 16, 2015 | 97.48 | 98.77 | 97.29 | 97.95 | 79,026 | +2.51(+2.63%) |
Mar 13, 2015 | 94.73 | 95.64 | 94.04 | 95.44 | 47,729 | -0.71(-0.74%) |
Mar 12, 2015 | 95.97 | 96.15 | 95.26 | 96.15 | 33,558 | +0.73(+0.77%) |
Mar 11, 2015 | 94.58 | 95.84 | 94.51 | 95.42 | 51,638 | +1.68(+1.79%) |
Mar 10, 2015 | 94.03 | 94.50 | 93.61 | 93.73 | 49,737 | -2.71(-2.81%) |
Mar 09, 2015 | 95.81 | 96.45 | 95.57 | 96.44 | 71,412 | +1.11(+1.16%) |
Mar 06, 2015 | 95.61 | 96.23 | 95.10 | 95.33 | 40,766 | -1.02(-1.05%) |
Mar 05, 2015 | 95.90 | 96.65 | 95.57 | 96.34 | 63,269 | +0.91(+0.96%) |
Mar 04, 2015 | 95.49 | 93.90 | 95.43 | 81,838 | -0.22(-0.23%) | |
Mar 03, 2015 | 96.54 | 96.58 | 95.56 | 95.65 | 58,398 | -0.06(-0.06%) |