Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 99.02 | 100.05 | 98.44 | 98.44 | 5,376,846 | -0.47(-0.48%) |
May 28, 2015 | 98.96 | 99.75 | 98.77 | 98.92 | 1,555,882 | -0.43(-0.43%) |
May 27, 2015 | 98.75 | 99.55 | 98.63 | 99.35 | 1,429,536 | +0.52(+0.52%) |
May 26, 2015 | 99.60 | 100.10 | 98.66 | 98.83 | 1,783,670 | -0.70(-0.70%) |
May 22, 2015 | 99.49 | 99.53 | 99.53 | 99.53 | 1,713,250 | -0.12(-0.12%) |
May 21, 2015 | 100.14 | 100.41 | 99.59 | 99.65 | 2,651,834 | -0.67(-0.67%) |
May 20, 2015 | 100.67 | 101.02 | 100.32 | 100.33 | 2,155,597 | -0.35(-0.35%) |
May 19, 2015 | 99.30 | 101.09 | 99.20 | 100.67 | 2,175,171 | +1.57(+1.59%) |
May 18, 2015 | 99.14 | 99.37 | 98.44 | 99.10 | 3,206,124 | -0.76(-0.76%) |
May 15, 2015 | 100.46 | 100.64 | 99.49 | 99.86 | 2,227,036 | -0.42(-0.42%) |
May 14, 2015 | 100.05 | 100.44 | 99.70 | 100.28 | 2,763,299 | +0.57(+0.57%) |
May 13, 2015 | 100.73 | 101.06 | 99.60 | 99.71 | 1,757,780 | -0.65(-0.65%) |
May 12, 2015 | 99.89 | 100.72 | 99.68 | 100.37 | 2,279,913 | +0.12(+0.12%) |
May 11, 2015 | 100.44 | 101.03 | 100.11 | 100.25 | 1,825,221 | -0.34(-0.34%) |
May 08, 2015 | 99.92 | 101.20 | 99.91 | 100.58 | 2,850,595 | +1.07(+1.08%) |
May 07, 2015 | 99.70 | 100.38 | 99.27 | 99.51 | 1,957,669 | +0.01(+0.01%) |
May 06, 2015 | 100.24 | 100.44 | 99.02 | 99.50 | 1,952,849 | -0.56(-0.56%) |
May 05, 2015 | 100.86 | 100.98 | 99.80 | 100.06 | 2,113,724 | -0.48(-0.48%) |
May 04, 2015 | 100.03 | 101.43 | 99.90 | 100.54 | 2,516,368 | +0.56(+0.56%) |
May 01, 2015 | 100.43 | 100.60 | 99.30 | 99.98 | 3,328,661 | +0.27(+0.27%) |
Apr 30, 2015 | 102.41 | 105.28 | 98.60 | 99.71 | 5,958,590 | +1.62(+1.65%) |
Apr 29, 2015 | 99.18 | 99.44 | 97.81 | 98.09 | 2,523,117 | -1.33(-1.33%) |
Apr 28, 2015 | 99.45 | 99.99 | 98.24 | 99.42 | 1,535,946 | -0.13(-0.13%) |
Apr 27, 2015 | 101.09 | 101.09 | 99.32 | 99.55 | 1,791,738 | -1.20(-1.19%) |
Apr 24, 2015 | 100.41 | 101.18 | 99.62 | 100.74 | 974,749 | +0.24(+0.24%) |
Apr 23, 2015 | 99.29 | 101.35 | 99.08 | 100.50 | 2,467,057 | +1.21(+1.22%) |
Apr 22, 2015 | 99.32 | 99.81 | 98.90 | 99.29 | 1,312,895 | -0.07(-0.07%) |
Apr 21, 2015 | 99.35 | 99.88 | 98.79 | 99.35 | 1,348,922 | +0.61(+0.62%) |
Apr 20, 2015 | 98.54 | 99.07 | 98.48 | 98.74 | 1,619,690 | +0.51(+0.52%) |
Apr 17, 2015 | 98.76 | 99.20 | 97.75 | 98.24 | 2,634,090 | -1.06(-1.07%) |
Apr 16, 2015 | 98.94 | 99.50 | 98.16 | 99.30 | 1,210,025 | +0.18(+0.18%) |
Apr 15, 2015 | 99.63 | 99.74 | 98.39 | 99.12 | 1,522,270 | -0.33(-0.33%) |
Apr 14, 2015 | 99.75 | 99.84 | 98.32 | 99.45 | 1,182,996 | +0.01(+0.01%) |
Apr 13, 2015 | 100.59 | 101.09 | 99.15 | 99.44 | 2,094,208 | -1.19(-1.18%) |
Apr 10, 2015 | 98.93 | 100.80 | 98.77 | 100.63 | 2,154,585 | +1.61(+1.63%) |
Apr 09, 2015 | 98.85 | 99.70 | 98.26 | 99.01 | 2,780,577 | +0.23(+0.23%) |
Apr 08, 2015 | 98.38 | 99.01 | 98.08 | 98.79 | 2,348,591 | +0.49(+0.50%) |
Apr 07, 2015 | 98.50 | 99.01 | 98.10 | 98.30 | 1,363,922 | +0.12(+0.12%) |
Apr 06, 2015 | 97.70 | 98.69 | 97.52 | 98.18 | 2,142,644 | +0.13(+0.13%) |
Apr 02, 2015 | 97.85 | 98.05 | 98.05 | 98.05 | 2,349,217 | +0.31(+0.32%) |
Apr 01, 2015 | 99.39 | 99.39 | 97.19 | 97.73 | 2,489,663 | -1.43(-1.44%) |
Mar 31, 2015 | 98.94 | 99.69 | 98.94 | 99.16 | 2,583,967 | +0.16(+0.16%) |
Mar 30, 2015 | 99.19 | 99.45 | 98.90 | 99.01 | 2,499,368 | +0.26(+0.27%) |
Mar 27, 2015 | 97.99 | 99.08 | 97.89 | 98.74 | 2,157,265 | +0.96(+0.98%) |
Mar 26, 2015 | 97.27 | 98.62 | 96.43 | 97.78 | 2,764,607 | -0.04(-0.04%) |
Mar 25, 2015 | 99.36 | 99.97 | 97.53 | 97.83 | 2,369,267 | -1.53(-1.54%) |
Mar 24, 2015 | 99.14 | 100.09 | 98.89 | 99.35 | 2,193,441 | +0.22(+0.22%) |
Mar 23, 2015 | 99.22 | 99.91 | 98.69 | 99.14 | 2,201,951 | +0.16(+0.16%) |
Mar 20, 2015 | 98.56 | 99.89 | 98.44 | 98.98 | 5,021,809 | +0.95(+0.97%) |
Mar 19, 2015 | 97.60 | 98.14 | 96.89 | 98.03 | 1,630,301 | +0.58(+0.60%) |
Mar 18, 2015 | 96.35 | 97.95 | 95.80 | 97.44 | 2,343,026 | +1.17(+1.21%) |
Mar 17, 2015 | 95.91 | 96.58 | 95.32 | 96.28 | 2,049,367 | +0.20(+0.21%) |
Mar 16, 2015 | 94.33 | 96.14 | 93.32 | 96.07 | 4,067,995 | +3.47(+3.75%) |
Mar 13, 2015 | 91.83 | 92.80 | 91.70 | 92.60 | 2,002,519 | +0.67(+0.73%) |
Mar 12, 2015 | 90.73 | 92.05 | 90.68 | 91.93 | 1,660,025 | +1.34(+1.48%) |
Mar 11, 2015 | 90.20 | 90.81 | 89.81 | 90.59 | 1,971,555 | +0.79(+0.88%) |
Mar 10, 2015 | 89.52 | 90.31 | 89.17 | 89.79 | 2,191,887 | -0.36(-0.40%) |
Mar 09, 2015 | 89.39 | 90.36 | 88.99 | 90.15 | 1,484,810 | +0.94(+1.06%) |
Mar 06, 2015 | 90.02 | 90.37 | 88.98 | 89.21 | 1,775,964 | -1.20(-1.33%) |
Mar 05, 2015 | 90.50 | 90.66 | 90.00 | 90.41 | 1,385,193 | +0.14(+0.15%) |
Mar 04, 2015 | 89.44 | 90.42 | 89.89 | 90.27 | 2,100,712 | +0.38(+0.43%) |
Mar 03, 2015 | 90.21 | 90.70 | 89.42 | 89.89 | 2,287,321 | -0.05(-0.06%) |