Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 101.51 | 103.35 | 100.90 | 102.84 | 3,926,894 | +1.34(+1.32%) |
May 28, 2015 | 102.10 | 103.31 | 100.41 | 101.50 | 5,480,304 | +0.07(+0.07%) |
May 27, 2015 | 98.14 | 101.82 | 98.07 | 101.43 | 4,479,582 | +3.41(+3.48%) |
May 26, 2015 | 98.83 | 98.92 | 96.91 | 98.02 | 3,261,182 | -0.17(-0.17%) |
May 22, 2015 | 98.08 | 98.19 | 98.19 | 98.19 | 3,060,733 | +0.35(+0.36%) |
May 21, 2015 | 94.16 | 97.91 | 93.02 | 97.84 | 5,368,036 | +3.58(+3.80%) |
May 20, 2015 | 94.23 | 95.22 | 93.35 | 94.25 | 1,906,249 | +0.08(+0.09%) |
May 19, 2015 | 94.82 | 96.83 | 93.42 | 94.17 | 3,094,191 | -0.29(-0.31%) |
May 18, 2015 | 94.23 | 94.76 | 93.53 | 94.46 | 1,912,577 | +0.36(+0.38%) |
May 15, 2015 | 94.68 | 94.81 | 93.22 | 94.11 | 2,461,646 | +0.05(+0.06%) |
May 14, 2015 | 93.95 | 94.36 | 93.04 | 94.05 | 2,075,320 | +0.93(+1.00%) |
May 13, 2015 | 93.66 | 94.53 | 92.99 | 93.12 | 2,242,947 | -0.13(-0.14%) |
May 12, 2015 | 95.39 | 95.45 | 93.15 | 93.25 | 2,496,358 | -1.64(-1.73%) |
May 11, 2015 | 95.37 | 96.14 | 94.54 | 94.89 | 2,629,457 | -0.38(-0.39%) |
May 08, 2015 | 93.45 | 96.01 | 93.04 | 95.26 | 4,911,439 | +2.97(+3.22%) |
May 07, 2015 | 90.58 | 92.39 | 90.30 | 92.29 | 2,993,090 | +2.06(+2.28%) |
May 06, 2015 | 89.32 | 90.42 | 88.35 | 90.23 | 2,638,292 | +0.96(+1.08%) |
May 05, 2015 | 90.97 | 91.74 | 89.12 | 89.27 | 3,205,560 | -2.46(-2.69%) |
May 04, 2015 | 92.73 | 93.15 | 90.66 | 91.73 | 2,671,565 | -0.79(-0.85%) |
May 01, 2015 | 87.90 | 93.70 | 87.90 | 92.52 | 5,200,941 | +4.46(+5.07%) |
Apr 30, 2015 | 89.00 | 91.47 | 87.62 | 88.06 | 6,820,522 | +0.64(+0.73%) |
Apr 29, 2015 | 88.19 | 88.31 | 86.62 | 87.42 | 3,014,816 | -0.73(-0.83%) |
Apr 28, 2015 | 88.90 | 89.22 | 85.61 | 88.15 | 3,586,369 | -0.65(-0.73%) |
Apr 27, 2015 | 88.60 | 89.91 | 88.15 | 88.80 | 3,200,102 | +1.47(+1.68%) |
Apr 24, 2015 | 90.48 | 90.66 | 85.90 | 87.34 | 7,312,436 | -2.98(-3.30%) |
Apr 23, 2015 | 91.52 | 92.53 | 90.10 | 90.31 | 4,971,194 | -3.77(-4.00%) |
Apr 22, 2015 | 93.22 | 94.47 | 92.00 | 94.08 | 1,620,701 | +1.33(+1.43%) |
Apr 21, 2015 | 93.38 | 93.44 | 92.26 | 92.75 | 1,471,267 | +0.19(+0.21%) |
Apr 20, 2015 | 92.15 | 93.63 | 91.73 | 92.56 | 1,909,184 | +1.19(+1.30%) |
Apr 17, 2015 | 91.73 | 92.32 | 90.80 | 91.37 | 2,262,415 | -1.74(-1.87%) |
Apr 16, 2015 | 92.48 | 93.93 | 92.12 | 93.11 | 2,017,725 | +0.81(+0.87%) |
Apr 15, 2015 | 90.97 | 92.51 | 90.97 | 92.30 | 2,607,623 | +1.94(+2.15%) |
Apr 14, 2015 | 91.73 | 92.09 | 89.60 | 90.36 | 2,279,354 | -1.52(-1.66%) |
Apr 13, 2015 | 92.74 | 93.26 | 90.93 | 91.88 | 1,710,067 | -0.96(-1.04%) |
Apr 10, 2015 | 94.13 | 94.25 | 92.45 | 92.84 | 1,601,518 | -0.70(-0.74%) |
Apr 09, 2015 | 92.70 | 93.69 | 92.44 | 93.54 | 1,520,244 | +0.22(+0.24%) |
Apr 08, 2015 | 92.53 | 94.30 | 91.99 | 93.32 | 2,246,188 | +1.36(+1.47%) |
Apr 07, 2015 | 91.41 | 93.26 | 91.41 | 91.96 | 3,596,857 | +0.38(+0.42%) |
Apr 06, 2015 | 89.47 | 91.67 | 89.01 | 91.58 | 3,533,595 | +0.63(+0.70%) |
Apr 02, 2015 | 91.53 | 90.95 | 90.95 | 90.95 | 2,137,525 | -0.44(-0.48%) |
Apr 01, 2015 | 91.62 | 92.21 | 89.86 | 91.39 | 3,604,737 | -0.56(-0.61%) |
Mar 31, 2015 | 93.15 | 93.95 | 91.77 | 91.95 | 2,757,861 | -1.90(-2.02%) |
Mar 30, 2015 | 92.55 | 95.27 | 92.55 | 93.84 | 4,073,470 | +2.30(+2.51%) |
Mar 27, 2015 | 90.17 | 92.20 | 89.09 | 91.54 | 5,449,993 | +2.22(+2.48%) |
Mar 26, 2015 | 87.96 | 90.70 | 87.35 | 89.32 | 9,546,682 | -2.43(-2.65%) |
Mar 25, 2015 | 95.66 | 95.70 | 90.31 | 91.75 | 6,444,304 | -3.56(-3.74%) |
Mar 24, 2015 | 96.21 | 96.37 | 94.72 | 95.32 | 3,526,619 | -0.78(-0.81%) |
Mar 23, 2015 | 99.10 | 99.40 | 96.10 | 96.10 | 3,581,734 | -2.88(-2.91%) |
Mar 20, 2015 | 97.87 | 99.38 | 97.11 | 98.97 | 3,718,818 | +2.48(+2.57%) |
Mar 19, 2015 | 96.62 | 97.52 | 95.92 | 96.49 | 2,002,855 | -0.04(-0.04%) |
Mar 18, 2015 | 94.79 | 97.00 | 94.51 | 96.53 | 3,013,969 | +1.40(+1.47%) |
Mar 17, 2015 | 94.55 | 95.51 | 94.26 | 95.12 | 2,954,816 | -0.49(-0.52%) |
Mar 16, 2015 | 96.20 | 96.22 | 94.49 | 95.62 | 4,318,783 | -0.27(-0.28%) |
Mar 13, 2015 | 91.43 | 96.31 | 91.29 | 95.89 | 9,029,108 | +5.57(+6.17%) |
Mar 12, 2015 | 88.50 | 90.42 | 88.44 | 90.31 | 2,574,133 | +0.58(+0.64%) |
Mar 11, 2015 | 89.85 | 90.22 | 89.20 | 89.74 | 2,354,479 | +0.37(+0.41%) |
Mar 10, 2015 | 89.99 | 90.24 | 88.97 | 89.37 | 3,372,665 | -1.07(-1.19%) |
Mar 09, 2015 | 89.73 | 90.87 | 89.73 | 90.44 | 3,884,384 | +0.22(+0.24%) |
Mar 06, 2015 | 90.52 | 90.73 | 89.39 | 90.22 | 3,996,064 | -0.17(-0.19%) |
Mar 05, 2015 | 91.62 | 92.40 | 90.09 | 90.40 | 4,213,191 | -0.73(-0.80%) |
Mar 04, 2015 | 89.83 | 91.25 | 89.15 | 91.13 | 3,711,649 | +0.68(+0.75%) |
Mar 03, 2015 | 91.57 | 91.70 | 89.50 | 90.45 | 7,994,712 | -0.76(-0.83%) |