Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 103.07 | 103.07 | 102.40 | 102.57 | 28,056 | -0.60(-0.58%) |
May 28, 2015 | 103.11 | 103.22 | 102.90 | 103.17 | 4,032 | -0.15(-0.15%) |
May 27, 2015 | 101.87 | 103.42 | 101.81 | 103.33 | 17,305 | +1.72(+1.69%) |
May 26, 2015 | 102.67 | 102.88 | 101.20 | 101.60 | 9,755 | -1.32(-1.28%) |
May 22, 2015 | 102.92 | 102.92 | 102.92 | 102.92 | 10,936 | -0.07(-0.07%) |
May 21, 2015 | 102.64 | 103.11 | 102.59 | 102.99 | 9,176 | +0.31(+0.31%) |
May 20, 2015 | 102.77 | 103.09 | 102.51 | 102.68 | 7,524 | -0.02(-0.02%) |
May 19, 2015 | 102.98 | 103.09 | 102.58 | 102.70 | 22,724 | -0.19(-0.18%) |
May 18, 2015 | 102.17 | 103.03 | 102.17 | 102.89 | 11,916 | +0.47(+0.45%) |
May 15, 2015 | 103.00 | 103.00 | 102.18 | 102.42 | 12,386 | -0.37(-0.36%) |
May 14, 2015 | 101.98 | 102.79 | 101.83 | 102.79 | 9,783 | +1.52(+1.50%) |
May 13, 2015 | 101.25 | 101.53 | 101.08 | 101.27 | 5,093 | +0.39(+0.39%) |
May 12, 2015 | 100.80 | 101.10 | 100.44 | 100.88 | 91,282 | -0.48(-0.47%) |
May 11, 2015 | 101.56 | 101.69 | 101.31 | 101.36 | 13,170 | -0.33(-0.33%) |
May 08, 2015 | 101.16 | 101.73 | 101.16 | 101.69 | 25,067 | +1.35(+1.35%) |
May 07, 2015 | 99.60 | 100.52 | 99.60 | 100.34 | 8,647 | +0.87(+0.88%) |
May 06, 2015 | 100.54 | 100.62 | 99.03 | 99.46 | 11,951 | -0.78(-0.78%) |
May 05, 2015 | 101.36 | 101.36 | 100.05 | 100.24 | 27,757 | -1.28(-1.26%) |
May 04, 2015 | 101.73 | 102.06 | 101.52 | 101.53 | 15,338 | +0.07(+0.07%) |
May 01, 2015 | 100.75 | 101.46 | 100.72 | 101.46 | 122,331 | +1.02(+1.01%) |
Apr 30, 2015 | 101.48 | 101.48 | 100.04 | 100.44 | 48,096 | -1.51(-1.48%) |
Apr 29, 2015 | 101.86 | 102.27 | 101.31 | 101.95 | 59,454 | -0.30(-0.30%) |
Apr 28, 2015 | 102.29 | 102.71 | 101.56 | 102.26 | 17,923 | +0.14(+0.14%) |
Apr 27, 2015 | 102.49 | 102.78 | 102.10 | 102.12 | 17,728 | -0.08(-0.07%) |
Apr 24, 2015 | 102.24 | 102.38 | 101.90 | 102.19 | 14,781 | +1.11(+1.10%) |
Apr 23, 2015 | 100.48 | 101.31 | 100.48 | 101.09 | 6,861 | +0.27(+0.27%) |
Apr 22, 2015 | 100.24 | 100.97 | 99.81 | 100.81 | 17,155 | +0.85(+0.85%) |
Apr 21, 2015 | 100.30 | 100.47 | 99.88 | 99.97 | 22,854 | +0.14(+0.14%) |
Apr 20, 2015 | 98.68 | 99.96 | 98.68 | 99.82 | 8,921 | +1.65(+1.69%) |
Apr 17, 2015 | 99.17 | 99.17 | 97.94 | 98.17 | 19,264 | -1.67(-1.68%) |
Apr 16, 2015 | 99.69 | 99.86 | 99.55 | 99.84 | 8,933 | +0.04(+0.04%) |
Apr 15, 2015 | 99.27 | 100.06 | 99.17 | 99.81 | 17,200 | +0.94(+0.95%) |
Apr 14, 2015 | 99.24 | 99.24 | 98.43 | 98.86 | 5,980 | -0.43(-0.43%) |
Apr 13, 2015 | 99.76 | 100.09 | 99.18 | 99.29 | 63,391 | -0.35(-0.35%) |
Apr 10, 2015 | 99.24 | 99.64 | 99.24 | 99.64 | 11,407 | +0.48(+0.48%) |
Apr 09, 2015 | 98.76 | 99.24 | 98.48 | 99.17 | 60,351 | +0.38(+0.39%) |
Apr 08, 2015 | 98.55 | 98.95 | 98.55 | 98.79 | 25,886 | +0.45(+0.45%) |
Apr 07, 2015 | 98.41 | 99.07 | 98.27 | 98.34 | 221,205 | -0.13(-0.14%) |
Apr 06, 2015 | 97.05 | 98.59 | 97.05 | 98.47 | 15,101 | +1.03(+1.05%) |
Apr 02, 2015 | 97.50 | 97.45 | 97.45 | 97.45 | 15,247 | +0.08(+0.08%) |
Apr 01, 2015 | 98.00 | 98.00 | 97.10 | 97.37 | 25,426 | -0.70(-0.72%) |
Mar 31, 2015 | 98.32 | 98.82 | 98.00 | 98.08 | 59,137 | -0.73(-0.74%) |
Mar 30, 2015 | 98.36 | 98.88 | 98.35 | 98.81 | 14,753 | +0.87(+0.89%) |
Mar 27, 2015 | 97.30 | 97.93 | 97.13 | 97.93 | 72,085 | +0.48(+0.50%) |
Mar 26, 2015 | 96.92 | 97.80 | 96.51 | 97.45 | 19,397 | -0.13(-0.14%) |
Mar 25, 2015 | 100.13 | 100.24 | 97.58 | 97.58 | 10,741 | -2.59(-2.58%) |
Mar 24, 2015 | 100.59 | 100.76 | 100.17 | 100.17 | 6,670 | -0.30(-0.30%) |
Mar 23, 2015 | 100.65 | 100.90 | 100.47 | 100.47 | 39,884 | -0.18(-0.18%) |
Mar 20, 2015 | 100.42 | 100.90 | 100.27 | 100.65 | 14,951 | +0.87(+0.87%) |
Mar 19, 2015 | 99.71 | 100.10 | 99.62 | 99.78 | 23,097 | -0.05(-0.05%) |
Mar 18, 2015 | 98.53 | 100.04 | 98.19 | 99.83 | 19,222 | +1.26(+1.28%) |
Mar 17, 2015 | 98.36 | 98.84 | 98.24 | 98.56 | 14,349 | -0.23(-0.23%) |
Mar 16, 2015 | 97.91 | 98.79 | 97.84 | 98.79 | 16,852 | +1.14(+1.17%) |
Mar 13, 2015 | 97.98 | 98.03 | 97.11 | 97.65 | 10,633 | -0.48(-0.49%) |
Mar 12, 2015 | 97.24 | 98.14 | 97.19 | 98.14 | 10,807 | +0.59(+0.60%) |
Mar 11, 2015 | 98.17 | 98.42 | 97.48 | 97.55 | 17,396 | -0.75(-0.76%) |
Mar 10, 2015 | 99.39 | 99.39 | 98.13 | 98.30 | 19,806 | -1.77(-1.77%) |
Mar 09, 2015 | 99.81 | 100.30 | 99.71 | 100.07 | 12,073 | +0.45(+0.45%) |
Mar 06, 2015 | 100.73 | 100.96 | 99.51 | 99.63 | 36,763 | -1.39(-1.37%) |
Mar 05, 2015 | 101.26 | 101.26 | 100.57 | 101.01 | 29,601 | +0.26(+0.25%) |
Mar 04, 2015 | 100.96 | 100.97 | 100.23 | 100.76 | 14,383 | -0.40(-0.39%) |
Mar 03, 2015 | 101.65 | 101.71 | 101.36 | 101.16 | 15,566 | -0.84(-0.83%) |