Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 102.92 | 103.49 | 102.66 | 103.28 | 8,661,001 | +0.22(+0.22%) |
Mar 30, 2015 | 103.44 | 103.52 | 102.80 | 103.06 | 8,871,442 | -0.51(-0.50%) |
Mar 27, 2015 | 102.75 | 103.62 | 102.72 | 103.57 | 10,006,944 | +1.27(+1.24%) |
Mar 26, 2015 | 103.56 | 103.63 | 102.08 | 102.30 | 12,067,557 | -1.62(-1.56%) |
Mar 25, 2015 | 104.88 | 104.91 | 103.89 | 103.92 | 7,131,019 | -0.89(-0.84%) |
Mar 24, 2015 | 104.18 | 104.82 | 103.90 | 104.80 | 8,494,905 | +1.00(+0.97%) |
Mar 23, 2015 | 104.08 | 104.11 | 103.51 | 103.80 | 7,030,131 | -0.13(-0.12%) |
Mar 20, 2015 | 103.70 | 104.08 | 103.63 | 103.92 | 7,534,084 | +0.55(+0.53%) |
Mar 19, 2015 | 103.68 | 104.01 | 102.94 | 103.38 | 12,076,988 | -0.53(-0.51%) |
Mar 18, 2015 | 102.66 | 103.94 | 101.63 | 103.91 | 17,691,410 | +1.97(+1.93%) |
Mar 17, 2015 | 101.59 | 102.03 | 101.37 | 101.94 | 7,989,851 | +0.84(+0.83%) |
Mar 16, 2015 | 101.10 | 101.27 | 100.57 | 101.10 | 8,066,398 | +0.97(+0.96%) |
Mar 13, 2015 | 100.17 | 100.83 | 99.96 | 100.14 | 9,170,846 | -0.31(-0.31%) |
Mar 12, 2015 | 101.31 | 101.31 | 100.14 | 100.45 | 13,028,745 | -0.07(-0.07%) |
Mar 11, 2015 | 99.78 | 100.72 | 99.67 | 100.52 | 8,431,700 | +0.73(+0.73%) |
Mar 10, 2015 | 99.55 | 99.92 | 99.38 | 99.79 | 11,738,916 | +1.30(+1.32%) |
Mar 09, 2015 | 98.53 | 98.68 | 98.09 | 98.50 | 11,248,521 | +0.90(+0.92%) |
Mar 06, 2015 | 98.52 | 98.65 | 97.18 | 97.59 | 25,337,682 | -2.20(-2.21%) |
Mar 05, 2015 | 99.99 | 100.27 | 99.49 | 99.80 | 7,649,551 | -0.13(-0.13%) |
Mar 04, 2015 | 99.89 | 99.70 | 99.93 | 8,198,608 | +0.03(+0.03%) | |
Mar 03, 2015 | 99.87 | 99.89 | 10,880,509 | -0.36(-0.36%) | ||
Mar 02, 2015 | 101.94 | 102.00 | 100.18 | 100.26 | 14,328,621 | -1.90(-1.86%) |
Feb 27, 2015 | 101.76 | 102.23 | 101.17 | 102.16 | 11,696,513 | +0.85(+0.84%) |
Feb 26, 2015 | 102.67 | 101.27 | 101.31 | 13,968,098 | -1.40(-1.37%) | |
Feb 25, 2015 | 102.11 | 102.83 | 101.81 | 102.71 | 10,166,976 | +0.44(+0.43%) |
Feb 24, 2015 | 100.68 | 102.37 | 100.31 | 102.27 | 15,161,055 | +1.33(+1.31%) |
Feb 23, 2015 | 100.31 | 101.09 | 100.29 | 100.95 | 9,506,887 | +1.14(+1.15%) |
Feb 20, 2015 | 100.20 | 100.96 | 99.38 | 99.80 | 15,852,012 | +0.29(+0.29%) |
Feb 19, 2015 | 99.99 | 100.52 | 99.51 | 99.51 | 10,878,181 | -0.66(-0.66%) |
Feb 18, 2015 | 100.02 | 100.75 | 99.75 | 100.17 | 17,759,180 | +0.59(+0.59%) |
Feb 17, 2015 | 100.80 | 100.90 | 99.31 | 99.58 | 18,971,722 | -1.52(-1.51%) |
Feb 13, 2015 | 101.10 | 101.10 | 101.10 | 0 | -1.05(-1.03%) | |
Feb 12, 2015 | 102.26 | 102.96 | 102.10 | 102.15 | 15,908,317 | -0.34(-0.33%) |
Feb 11, 2015 | 102.30 | 102.74 | 101.71 | 102.49 | 8,245,767 | +0.19(+0.18%) |
Feb 10, 2015 | 102.64 | 102.90 | 102.09 | 102.30 | 10,497,862 | -0.82(-0.80%) |
Feb 09, 2015 | 104.08 | 104.09 | 103.12 | 103.12 | 10,169,637 | -0.17(-0.16%) |
Feb 06, 2015 | 104.15 | 104.39 | 103.00 | 103.29 | 17,351,950 | -1.86(-1.77%) |
Feb 05, 2015 | 105.69 | 105.87 | 104.98 | 105.15 | 10,562,450 | -1.17(-1.10%) |
Feb 04, 2015 | 105.28 | 106.47 | 104.99 | 106.32 | 14,396,027 | +0.18(+0.17%) |
Feb 03, 2015 | 106.99 | 107.09 | 105.98 | 106.14 | 17,754,670 | -2.30(-2.12%) |
Feb 02, 2015 | 107.82 | 108.78 | 107.78 | 108.43 | 17,357,514 | -0.41(-0.38%) |
Jan 30, 2015 | 106.94 | 109.02 | 107.98 | 108.84 | 18,893,370 | +1.90(+1.77%) |
Jan 29, 2015 | 107.14 | 107.58 | 106.62 | 106.94 | 11,270,296 | -0.71(-0.66%) |
Jan 28, 2015 | 106.06 | 108.16 | 106.02 | 107.65 | 15,538,017 | +1.73(+1.63%) |
Jan 27, 2015 | 106.83 | 107.15 | 105.59 | 105.92 | 10,264,320 | +0.16(+0.16%) |
Jan 26, 2015 | 106.13 | 106.41 | 105.51 | 105.76 | 7,579,877 | -0.32(-0.30%) |
Jan 23, 2015 | 105.71 | 106.36 | 105.59 | 106.08 | 9,318,343 | +1.46(+1.39%) |
Jan 22, 2015 | 104.12 | 104.62 | 12,956,844 | -0.38(-0.36%) | ||
Jan 21, 2015 | 106.72 | 104.65 | 105.00 | 12,455,024 | -1.23(-1.16%) | |
Jan 20, 2015 | 105.58 | 106.35 | 105.53 | 106.23 | 9,846,937 | +1.39(+1.33%) |
Jan 16, 2015 | 105.73 | 106.01 | 104.71 | 104.84 | 11,930,270 | -1.35(-1.27%) |
Jan 15, 2015 | 106.28 | 106.19 | 14,539,185 | +1.64(+1.57%) | ||
Jan 14, 2015 | 105.25 | 105.57 | 104.45 | 104.54 | 15,654,651 | +0.79(+0.76%) |
Jan 13, 2015 | 103.76 | 10,494,221 | +0.00(+0.00%) | |||
Jan 12, 2015 | 103.11 | 104.14 | 103.05 | 103.76 | 8,452,147 | +0.59(+0.57%) |
Jan 09, 2015 | 101.69 | 103.20 | 101.57 | 103.17 | 11,940,876 | +1.12(+1.10%) |
Jan 08, 2015 | 102.61 | 102.62 | 101.87 | 102.05 | 10,228,275 | -1.37(-1.32%) |
Jan 07, 2015 | 102.88 | 103.88 | 102.46 | 103.42 | 12,396,399 | -0.20(-0.20%) |
Jan 06, 2015 | 102.88 | 104.28 | 102.47 | 103.62 | 23,286,750 | +1.83(+1.80%) |
Jan 05, 2015 | 100.76 | 102.03 | 100.72 | 101.79 | 12,435,988 | +1.57(+1.57%) |