Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 114.28 | 114.62 | 113.56 | 114.24 | 714,058 | -0.19(-0.17%) |
Mar 30, 2015 | 114.05 | 114.83 | 113.05 | 114.43 | 284,376 | +1.08(+0.95%) |
Mar 27, 2015 | 112.65 | 113.71 | 112.43 | 113.35 | 202,183 | +0.70(+0.62%) |
Mar 26, 2015 | 113.44 | 113.44 | 111.89 | 112.65 | 319,333 | -0.96(-0.85%) |
Mar 25, 2015 | 114.71 | 115.26 | 113.51 | 113.61 | 279,448 | -0.79(-0.69%) |
Mar 24, 2015 | 112.91 | 114.71 | 112.73 | 114.40 | 451,801 | +1.23(+1.09%) |
Mar 23, 2015 | 113.32 | 113.63 | 112.78 | 113.17 | 362,161 | -0.26(-0.23%) |
Mar 20, 2015 | 113.86 | 113.86 | 113.07 | 113.44 | 445,728 | +0.07(+0.06%) |
Mar 19, 2015 | 113.22 | 113.63 | 112.79 | 113.37 | 274,675 | +0.12(+0.11%) |
Mar 18, 2015 | 113.17 | 113.71 | 112.69 | 113.25 | 406,809 | -0.09(-0.08%) |
Mar 17, 2015 | 113.54 | 113.71 | 112.73 | 113.34 | 217,010 | -0.20(-0.17%) |
Mar 16, 2015 | 113.03 | 113.93 | 112.96 | 113.54 | 289,983 | +1.11(+0.98%) |
Mar 13, 2015 | 113.08 | 113.81 | 111.53 | 112.43 | 285,738 | -1.02(-0.90%) |
Mar 12, 2015 | 113.44 | 114.33 | 112.89 | 113.45 | 279,922 | +0.61(+0.54%) |
Mar 11, 2015 | 113.57 | 113.69 | 112.50 | 112.84 | 216,804 | -0.51(-0.45%) |
Mar 10, 2015 | 113.36 | 114.47 | 112.51 | 113.35 | 237,061 | -0.90(-0.79%) |
Mar 09, 2015 | 114.05 | 114.39 | 113.39 | 114.25 | 156,318 | +0.17(+0.15%) |
Mar 06, 2015 | 115.64 | 115.64 | 113.50 | 114.08 | 193,235 | -1.23(-1.07%) |
Mar 05, 2015 | 114.83 | 115.54 | 114.15 | 115.31 | 206,212 | +0.75(+0.65%) |
Mar 04, 2015 | 114.92 | 115.88 | 114.25 | 114.56 | 250,215 | -1.17(-1.01%) |
Mar 03, 2015 | 115.47 | 116.14 | 115.04 | 115.73 | 212,162 | -0.47(-0.41%) |
Mar 02, 2015 | 114.84 | 116.27 | 114.84 | 116.20 | 169,489 | +1.15(+1.00%) |
Feb 27, 2015 | 114.15 | 115.50 | 113.98 | 115.05 | 193,309 | +0.77(+0.67%) |
Feb 26, 2015 | 114.16 | 114.90 | 113.22 | 114.29 | 174,840 | +0.21(+0.18%) |
Feb 25, 2015 | 115.88 | 116.01 | 113.56 | 114.08 | 456,652 | -1.88(-1.62%) |
Feb 24, 2015 | 114.60 | 115.99 | 114.54 | 115.95 | 437,155 | +1.36(+1.19%) |
Feb 23, 2015 | 114.27 | 116.05 | 113.46 | 114.60 | 735,622 | +1.31(+1.16%) |
Feb 20, 2015 | 111.17 | 113.33 | 109.19 | 113.29 | 563,029 | +3.77(+3.44%) |
Feb 19, 2015 | 109.28 | 109.68 | 108.69 | 109.52 | 303,460 | -0.09(-0.09%) |
Feb 18, 2015 | 108.03 | 109.73 | 107.58 | 109.61 | 369,711 | +1.65(+1.53%) |
Feb 17, 2015 | 106.42 | 108.00 | 106.15 | 107.96 | 314,956 | +2.30(+2.18%) |
Feb 13, 2015 | 105.09 | 105.66 | 105.66 | 105.66 | 198,239 | +0.44(+0.42%) |
Feb 12, 2015 | 105.59 | 105.59 | 104.51 | 105.22 | 225,823 | +0.28(+0.27%) |
Feb 11, 2015 | 103.77 | 105.56 | 103.77 | 104.93 | 308,277 | +1.10(+1.06%) |
Feb 10, 2015 | 103.44 | 104.12 | 102.59 | 103.83 | 313,405 | +0.68(+0.66%) |
Feb 09, 2015 | 103.74 | 103.77 | 102.81 | 103.15 | 159,323 | -1.03(-0.99%) |
Feb 06, 2015 | 104.58 | 105.43 | 103.58 | 104.18 | 244,943 | -0.29(-0.28%) |
Feb 05, 2015 | 103.82 | 104.74 | 102.78 | 104.47 | 160,455 | +0.82(+0.79%) |
Feb 04, 2015 | 103.64 | 104.57 | 103.24 | 103.65 | 190,483 | -0.45(-0.44%) |
Feb 03, 2015 | 103.69 | 104.54 | 102.91 | 104.10 | 303,881 | +0.82(+0.79%) |
Feb 02, 2015 | 103.37 | 104.06 | 101.30 | 103.28 | 233,004 | -0.01(-0.01%) |
Jan 30, 2015 | 105.05 | 105.05 | 102.86 | 103.29 | 221,961 | -2.18(-2.07%) |
Jan 29, 2015 | 104.80 | 105.55 | 103.74 | 105.47 | 143,916 | +0.88(+0.84%) |
Jan 28, 2015 | 106.03 | 106.04 | 104.23 | 104.59 | 153,584 | -0.76(-0.73%) |
Jan 27, 2015 | 104.96 | 105.82 | 104.63 | 105.36 | 201,953 | -1.02(-0.96%) |
Jan 26, 2015 | 105.32 | 106.39 | 104.68 | 106.38 | 276,102 | +1.06(+1.00%) |
Jan 23, 2015 | 104.67 | 106.24 | 104.62 | 105.32 | 209,498 | +0.48(+0.46%) |
Jan 22, 2015 | 104.58 | 105.08 | 103.23 | 104.84 | 374,732 | +0.73(+0.70%) |
Jan 21, 2015 | 104.15 | 105.00 | 103.27 | 104.11 | 330,150 | -0.30(-0.29%) |
Jan 20, 2015 | 103.95 | 105.03 | 103.18 | 104.42 | 514,386 | +0.46(+0.44%) |
Jan 16, 2015 | 103.71 | 104.86 | 103.11 | 103.95 | 377,439 | -0.24(-0.23%) |
Jan 15, 2015 | 104.67 | 105.25 | 103.42 | 104.19 | 252,186 | -0.48(-0.46%) |
Jan 14, 2015 | 104.25 | 104.99 | 103.61 | 104.67 | 227,699 | -0.03(-0.03%) |
Jan 13, 2015 | 104.65 | 106.19 | 104.05 | 104.70 | 311,204 | +0.19(+0.18%) |
Jan 12, 2015 | 105.18 | 105.41 | 104.50 | 104.51 | 303,753 | -0.75(-0.71%) |
Jan 09, 2015 | 105.58 | 105.73 | 105.12 | 105.25 | 285,343 | -0.36(-0.34%) |
Jan 08, 2015 | 105.07 | 105.97 | 105.06 | 105.61 | 529,673 | +0.55(+0.52%) |
Jan 07, 2015 | 105.37 | 105.91 | 104.43 | 105.07 | 371,647 | +0.82(+0.79%) |
Jan 06, 2015 | 105.62 | 106.01 | 103.39 | 104.25 | 431,062 | -1.47(-1.39%) |
Jan 05, 2015 | 105.42 | 106.90 | 104.79 | 105.72 | 337,974 | -2.38(-2.20%) |