Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 98.94 | 99.29 | 97.64 | 98.11 | 1,429,721 | -0.66(-0.67%) |
May 28, 2015 | 98.55 | 99.17 | 98.18 | 98.77 | 584,076 | -0.35(-0.36%) |
May 27, 2015 | 98.87 | 99.39 | 98.25 | 99.13 | 742,148 | +0.58(+0.59%) |
May 26, 2015 | 99.90 | 99.90 | 98.34 | 98.55 | 1,178,810 | -1.39(-1.39%) |
May 22, 2015 | 99.76 | 99.93 | 99.93 | 99.93 | 882,342 | +0.20(+0.20%) |
May 21, 2015 | 99.78 | 100.05 | 98.78 | 99.73 | 822,319 | -0.34(-0.34%) |
May 20, 2015 | 99.58 | 100.21 | 99.34 | 100.08 | 913,981 | +0.15(+0.15%) |
May 19, 2015 | 99.54 | 100.30 | 99.50 | 99.92 | 791,905 | +0.59(+0.59%) |
May 18, 2015 | 99.38 | 100.03 | 99.23 | 99.34 | 744,174 | -0.17(-0.17%) |
May 15, 2015 | 98.67 | 99.57 | 98.39 | 99.51 | 1,325,228 | +1.13(+1.15%) |
May 14, 2015 | 97.44 | 98.54 | 96.97 | 98.38 | 1,009,215 | +1.38(+1.43%) |
May 13, 2015 | 96.51 | 97.47 | 96.51 | 96.99 | 1,382,130 | +0.64(+0.67%) |
May 12, 2015 | 95.87 | 96.59 | 94.92 | 96.35 | 1,341,452 | -0.19(-0.20%) |
May 11, 2015 | 97.40 | 97.79 | 96.48 | 96.54 | 995,197 | -1.07(-1.09%) |
May 08, 2015 | 97.69 | 98.16 | 97.24 | 97.61 | 1,063,226 | +0.79(+0.81%) |
May 07, 2015 | 96.32 | 96.91 | 95.87 | 96.82 | 1,107,790 | +0.34(+0.36%) |
May 06, 2015 | 98.04 | 98.87 | 96.21 | 96.48 | 1,190,531 | -1.46(-1.49%) |
May 05, 2015 | 98.01 | 98.41 | 97.63 | 97.93 | 1,128,020 | -0.14(-0.15%) |
May 04, 2015 | 97.46 | 98.37 | 96.93 | 98.08 | 1,343,243 | +1.07(+1.10%) |
May 01, 2015 | 99.53 | 99.53 | 96.71 | 97.01 | 1,580,329 | -0.27(-0.28%) |
Apr 30, 2015 | 97.08 | 97.57 | 96.41 | 97.28 | 1,628,123 | +0.06(+0.07%) |
Apr 29, 2015 | 97.11 | 97.64 | 96.63 | 97.22 | 901,378 | -0.23(-0.23%) |
Apr 28, 2015 | 96.94 | 97.60 | 95.89 | 97.44 | 978,264 | +0.33(+0.34%) |
Apr 27, 2015 | 97.30 | 97.87 | 96.61 | 97.12 | 673,522 | -0.14(-0.15%) |
Apr 24, 2015 | 97.38 | 97.64 | 96.90 | 97.26 | 470,852 | -0.24(-0.24%) |
Apr 23, 2015 | 96.61 | 97.71 | 96.21 | 97.50 | 567,637 | +0.48(+0.49%) |
Apr 22, 2015 | 95.86 | 97.21 | 95.59 | 97.02 | 760,421 | +1.12(+1.17%) |
Apr 21, 2015 | 95.96 | 96.61 | 95.63 | 95.90 | 573,098 | +0.11(+0.11%) |
Apr 20, 2015 | 94.85 | 95.91 | 94.65 | 95.79 | 702,696 | +1.33(+1.41%) |
Apr 17, 2015 | 94.35 | 94.75 | 93.55 | 94.46 | 836,336 | -0.74(-0.78%) |
Apr 16, 2015 | 95.60 | 95.88 | 94.95 | 95.20 | 688,235 | -0.43(-0.44%) |
Apr 15, 2015 | 94.85 | 96.04 | 94.66 | 95.63 | 1,125,139 | +0.71(+0.74%) |
Apr 14, 2015 | 95.37 | 95.45 | 94.22 | 94.92 | 517,234 | -0.46(-0.48%) |
Apr 13, 2015 | 95.63 | 96.06 | 95.28 | 95.38 | 647,651 | -0.28(-0.29%) |
Apr 10, 2015 | 95.71 | 95.90 | 94.73 | 95.66 | 521,712 | -0.11(-0.11%) |
Apr 09, 2015 | 95.06 | 96.01 | 94.54 | 95.77 | 538,985 | +0.48(+0.50%) |
Apr 08, 2015 | 94.94 | 95.76 | 94.58 | 95.29 | 648,462 | +0.67(+0.71%) |
Apr 07, 2015 | 95.14 | 95.44 | 94.62 | 94.62 | 502,808 | -0.30(-0.31%) |
Apr 06, 2015 | 93.80 | 95.44 | 93.57 | 94.92 | 667,670 | +0.19(+0.20%) |
Apr 02, 2015 | 94.23 | 94.73 | 94.73 | 94.73 | 877,010 | +0.24(+0.26%) |
Apr 01, 2015 | 93.11 | 94.69 | 92.69 | 94.49 | 1,068,939 | +0.57(+0.61%) |
Mar 31, 2015 | 93.81 | 94.48 | 93.13 | 93.92 | 1,506,944 | -0.29(-0.31%) |
Mar 30, 2015 | 93.52 | 94.42 | 93.04 | 94.21 | 859,085 | +1.47(+1.59%) |
Mar 27, 2015 | 92.11 | 93.02 | 92.04 | 92.73 | 948,056 | +0.36(+0.39%) |
Mar 26, 2015 | 92.02 | 92.65 | 91.52 | 92.37 | 1,190,421 | +0.35(+0.38%) |
Mar 25, 2015 | 93.35 | 93.36 | 92.02 | 92.02 | 1,029,034 | -1.44(-1.54%) |
Mar 24, 2015 | 93.36 | 94.06 | 93.28 | 93.45 | 928,802 | -0.21(-0.22%) |
Mar 23, 2015 | 94.14 | 94.62 | 93.65 | 93.66 | 1,057,628 | -0.67(-0.71%) |
Mar 20, 2015 | 92.74 | 94.49 | 92.74 | 94.33 | 2,219,796 | +1.62(+1.75%) |
Mar 19, 2015 | 93.00 | 93.55 | 92.24 | 92.71 | 1,347,044 | -0.36(-0.39%) |
Mar 18, 2015 | 91.02 | 93.28 | 90.41 | 93.07 | 2,070,285 | +1.97(+2.17%) |
Mar 17, 2015 | 88.74 | 91.20 | 88.74 | 91.10 | 1,853,448 | +2.68(+3.03%) |
Mar 16, 2015 | 88.16 | 88.84 | 87.92 | 88.42 | 1,316,440 | +0.55(+0.63%) |
Mar 13, 2015 | 88.93 | 89.27 | 87.53 | 87.87 | 1,390,678 | -1.07(-1.20%) |
Mar 12, 2015 | 87.09 | 88.97 | 87.03 | 88.94 | 1,186,738 | +2.08(+2.40%) |
Mar 11, 2015 | 86.23 | 87.23 | 85.93 | 86.86 | 986,515 | +0.71(+0.82%) |
Mar 10, 2015 | 86.43 | 87.08 | 85.99 | 86.15 | 1,596,272 | -1.09(-1.25%) |
Mar 09, 2015 | 85.45 | 87.41 | 85.28 | 87.25 | 1,240,120 | +1.69(+1.98%) |
Mar 06, 2015 | 86.70 | 87.08 | 85.37 | 85.56 | 941,195 | -1.41(-1.62%) |
Mar 05, 2015 | 85.99 | 87.15 | 85.95 | 86.97 | 1,206,857 | +0.95(+1.10%) |
Mar 04, 2015 | 86.45 | 86.87 | 85.97 | 86.02 | 1,564,252 | -0.97(-1.11%) |
Mar 03, 2015 | 87.01 | 87.31 | 85.78 | 86.99 | 1,253,611 | -0.57(-0.65%) |