Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 97.17 | 97.93 | 96.44 | 96.44 | 11 | -0.78(-0.81%) |
May 27, 2015 | 97.90 | 97.93 | 97.02 | 97.23 | 11,590 | -0.76(-0.78%) |
May 26, 2015 | 98.48 | 99.37 | 97.70 | 97.99 | 6,640 | +1.26(+1.30%) |
May 22, 2015 | 97.47 | 96.73 | 96.73 | 96.73 | 418 | +0.57(+0.60%) |
May 21, 2015 | 96.40 | 96.40 | 96.16 | 96.16 | 596 | -0.06(-0.06%) |
May 20, 2015 | 96.54 | 96.54 | 95.93 | 96.21 | 676 | -0.78(-0.81%) |
May 19, 2015 | 97.52 | 97.52 | 97.00 | 97.00 | 344 | +0.00(+0.00%) |
May 18, 2015 | 97.91 | 97.91 | 97.00 | 97.00 | 492 | -0.82(-0.84%) |
May 15, 2015 | 99.60 | 99.60 | 97.82 | 97.82 | 981 | -2.50(-2.50%) |
May 14, 2015 | 100.32 | 100.32 | 100.32 | 100.32 | 113 | -3.40(-3.28%) |
May 13, 2015 | 102.41 | 103.72 | 102.41 | 103.72 | 356 | +3.13(+3.12%) |
May 12, 2015 | 102.21 | 102.67 | 100.59 | 100.59 | 7,787 | +0.92(+0.92%) |
May 11, 2015 | 98.53 | 99.67 | 98.53 | 99.67 | 376 | +0.13(+0.13%) |
May 08, 2015 | 99.50 | 99.84 | 96.25 | 99.54 | 1,294 | -0.86(-0.86%) |
May 07, 2015 | 100.49 | 100.49 | 100.30 | 100.40 | 329 | -1.59(-1.56%) |
May 06, 2015 | 100.42 | 103.30 | 100.19 | 101.99 | 4,010 | +1.55(+1.55%) |
May 05, 2015 | 98.51 | 100.55 | 98.09 | 100.43 | 1,667 | +5.33(+5.60%) |
May 04, 2015 | 96.10 | 96.10 | 95.11 | 95.11 | 419 | -2.79(-2.85%) |
May 01, 2015 | 98.46 | 98.46 | 97.90 | 97.90 | 375 | -0.37(-0.38%) |
Apr 30, 2015 | 98.72 | 99.27 | 98.22 | 98.27 | 4,515 | +1.35(+1.39%) |
Apr 29, 2015 | 96.92 | 96.92 | 96.92 | 96.92 | 224 | +0.92(+0.96%) |
Apr 28, 2015 | 96.00 | 96.00 | 96.00 | 96.00 | 146 | -0.97(-1.00%) |
Apr 27, 2015 | 96.50 | 96.98 | 96.50 | 96.98 | 223 | +2.81(+2.98%) |
Apr 24, 2015 | 94.59 | 94.59 | 94.17 | 94.17 | 536 | -2.11(-2.20%) |
Apr 23, 2015 | 97.17 | 97.17 | 96.28 | 96.28 | 347 | -0.66(-0.68%) |
Apr 22, 2015 | 98.77 | 98.77 | 96.94 | 96.94 | 479 | -0.29(-0.29%) |
Apr 21, 2015 | 95.05 | 97.65 | 95.05 | 97.23 | 1,686 | +0.80(+0.83%) |
Apr 20, 2015 | 94.93 | 96.43 | 94.46 | 96.43 | 327 | -2.63(-2.66%) |
Apr 17, 2015 | 98.55 | 99.06 | 98.12 | 99.06 | 1,095 | +0.82(+0.83%) |
Apr 16, 2015 | 99.65 | 99.81 | 97.88 | 98.24 | 3,586 | +2.54(+2.65%) |
Apr 15, 2015 | 95.74 | 95.87 | 95.64 | 95.70 | 2,771 | -1.55(-1.60%) |
Apr 14, 2015 | 97.17 | 97.25 | 97.17 | 97.25 | 282 | -1.46(-1.48%) |
Apr 13, 2015 | 97.26 | 98.72 | 97.26 | 98.72 | 1,778 | +1.86(+1.92%) |
Apr 10, 2015 | 96.94 | 97.38 | 96.19 | 96.86 | 2,369 | -1.47(-1.49%) |
Apr 09, 2015 | 99.27 | 99.27 | 98.11 | 98.33 | 685 | +0.81(+0.83%) |
Apr 08, 2015 | 96.94 | 97.51 | 96.94 | 97.51 | 160 | +0.65(+0.67%) |
Apr 07, 2015 | 93.73 | 96.86 | 93.73 | 96.86 | 4,189 | +2.50(+2.65%) |
Apr 06, 2015 | 94.82 | 94.82 | 93.40 | 94.36 | 1,446 | -3.05(-3.13%) |
Apr 02, 2015 | 96.40 | 97.42 | 97.42 | 97.42 | 732 | -0.75(-0.76%) |
Apr 01, 2015 | 99.69 | 99.69 | 97.21 | 98.16 | 1,594 | -0.08(-0.08%) |
Mar 31, 2015 | 100.15 | 100.15 | 96.79 | 98.24 | 3,078 | +0.69(+0.71%) |
Mar 30, 2015 | 99.44 | 99.50 | 97.38 | 97.55 | 11,111 | -2.37(-2.37%) |
Mar 27, 2015 | 101.09 | 101.09 | 99.27 | 99.92 | 1,518 | -1.26(-1.25%) |
Mar 26, 2015 | 99.16 | 102.23 | 98.97 | 101.18 | 4,280 | +1.72(+1.73%) |
Mar 25, 2015 | 96.54 | 99.46 | 96.54 | 99.46 | 2,339 | +1.62(+1.66%) |
Mar 24, 2015 | 96.09 | 98.52 | 96.09 | 97.84 | 4,446 | +2.48(+2.61%) |
Mar 23, 2015 | 95.30 | 95.98 | 94.94 | 95.35 | 12,844 | -0.67(-0.70%) |
Mar 20, 2015 | 96.04 | 96.19 | 96.02 | 96.02 | 504 | -1.43(-1.47%) |
Mar 19, 2015 | 96.52 | 97.93 | 94.99 | 97.46 | 1,809 | +1.53(+1.60%) |
Mar 18, 2015 | 102.29 | 102.29 | 94.99 | 95.92 | 5,153 | -5.58(-5.49%) |
Mar 17, 2015 | 100.76 | 101.60 | 100.36 | 101.50 | 1,729 | +1.79(+1.79%) |
Mar 16, 2015 | 106.32 | 106.32 | 99.71 | 99.71 | 1,783 | -5.81(-5.51%) |
Mar 13, 2015 | 102.27 | 105.85 | 102.27 | 105.52 | 1,367 | +3.42(+3.35%) |
Mar 12, 2015 | 104.68 | 104.74 | 101.77 | 102.10 | 2,513 | -3.80(-3.58%) |
Mar 11, 2015 | 104.83 | 107.30 | 104.83 | 105.89 | 1,937 | +1.08(+1.03%) |
Mar 10, 2015 | 106.25 | 106.36 | 103.67 | 104.81 | 1,570 | -0.26(-0.25%) |
Mar 09, 2015 | 105.90 | 105.90 | 103.73 | 105.08 | 14,295 | -1.19(-1.12%) |
Mar 06, 2015 | 100.51 | 106.27 | 100.49 | 106.27 | 4,758 | +7.00(+7.05%) |
Mar 05, 2015 | 100.92 | 100.92 | 99.27 | 99.27 | 463 | -1.62(-1.61%) |
Mar 04, 2015 | 101.12 | 101.37 | 100.89 | 100.89 | 404 | -0.29(-0.28%) |
Mar 03, 2015 | 101.53 | 101.53 | 101.43 | 101.18 | 1,186 | +0.48(+0.47%) |