Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 106.64 | 107.90 | 106.28 | 107.36 | 252,214 | -0.20(-0.19%) |
Mar 30, 2015 | 105.63 | 107.81 | 104.99 | 107.56 | 322,603 | +2.69(+2.57%) |
Mar 27, 2015 | 104.40 | 105.21 | 103.87 | 104.87 | 250,172 | +0.47(+0.45%) |
Mar 26, 2015 | 101.59 | 104.83 | 101.13 | 104.40 | 523,369 | +2.77(+2.73%) |
Mar 25, 2015 | 104.30 | 105.09 | 101.10 | 101.63 | 402,776 | -2.41(-2.32%) |
Mar 24, 2015 | 105.04 | 105.38 | 103.96 | 104.04 | 232,418 | -1.49(-1.41%) |
Mar 23, 2015 | 107.22 | 107.45 | 105.41 | 105.53 | 253,492 | -1.69(-1.58%) |
Mar 20, 2015 | 104.75 | 107.62 | 104.08 | 107.22 | 533,378 | +3.31(+3.19%) |
Mar 19, 2015 | 104.03 | 105.50 | 103.45 | 103.91 | 434,620 | -0.68(-0.65%) |
Mar 18, 2015 | 102.31 | 105.33 | 102.11 | 104.59 | 466,261 | +1.89(+1.84%) |
Mar 17, 2015 | 103.66 | 103.93 | 102.27 | 102.70 | 464,492 | -1.33(-1.28%) |
Mar 16, 2015 | 104.12 | 105.79 | 103.17 | 104.03 | 247,017 | +0.28(+0.27%) |
Mar 13, 2015 | 105.75 | 105.75 | 102.65 | 103.75 | 199,925 | -2.36(-2.22%) |
Mar 12, 2015 | 104.29 | 106.26 | 103.51 | 106.11 | 207,388 | +2.52(+2.43%) |
Mar 11, 2015 | 102.85 | 103.70 | 102.51 | 103.59 | 332,434 | +0.71(+0.69%) |
Mar 10, 2015 | 104.05 | 104.36 | 102.69 | 102.88 | 289,765 | -1.83(-1.75%) |
Mar 09, 2015 | 104.09 | 105.56 | 104.03 | 104.71 | 336,598 | +0.75(+0.72%) |
Mar 06, 2015 | 105.85 | 107.06 | 103.81 | 103.96 | 242,597 | -2.91(-2.72%) |
Mar 05, 2015 | 106.36 | 107.11 | 105.66 | 106.87 | 188,905 | +0.83(+0.78%) |
Mar 04, 2015 | 106.01 | 106.64 | 105.24 | 106.04 | 195,236 | -0.59(-0.55%) |
Mar 03, 2015 | 107.12 | 107.61 | 105.77 | 106.63 | 228,526 | -0.94(-0.87%) |
Mar 02, 2015 | 106.89 | 108.53 | 106.67 | 107.57 | 283,814 | +0.58(+0.54%) |
Feb 27, 2015 | 107.15 | 107.78 | 106.31 | 106.99 | 305,119 | -0.05(-0.05%) |
Feb 26, 2015 | 106.78 | 107.55 | 105.91 | 107.04 | 320,681 | -0.03(-0.03%) |
Feb 25, 2015 | 105.77 | 107.23 | 105.19 | 107.07 | 408,725 | +1.43(+1.35%) |
Feb 24, 2015 | 104.89 | 105.75 | 104.15 | 105.64 | 241,027 | +0.89(+0.85%) |
Feb 23, 2015 | 104.72 | 104.81 | 103.75 | 104.75 | 210,679 | -0.23(-0.22%) |
Feb 20, 2015 | 103.42 | 105.11 | 102.22 | 104.98 | 262,111 | +1.41(+1.36%) |
Feb 19, 2015 | 105.10 | 105.78 | 102.85 | 103.57 | 549,434 | -2.22(-2.10%) |
Feb 18, 2015 | 106.12 | 106.95 | 105.41 | 105.79 | 311,693 | -0.76(-0.71%) |
Feb 17, 2015 | 104.50 | 106.66 | 103.71 | 106.55 | 479,999 | +2.02(+1.93%) |
Feb 13, 2015 | 104.19 | 104.53 | 104.53 | 104.53 | 332,400 | +0.47(+0.45%) |
Feb 12, 2015 | 101.42 | 104.11 | 101.12 | 104.06 | 585,222 | +3.74(+3.73%) |
Feb 11, 2015 | 98.71 | 100.85 | 98.49 | 100.32 | 457,059 | +1.55(+1.57%) |
Feb 10, 2015 | 100.58 | 100.58 | 97.05 | 98.77 | 774,367 | -0.72(-0.72%) |
Feb 09, 2015 | 96.92 | 100.32 | 94.69 | 99.49 | 637,741 | +1.40(+1.43%) |
Feb 06, 2015 | 97.91 | 100.04 | 97.39 | 98.09 | 478,009 | +0.03(+0.03%) |
Feb 05, 2015 | 97.14 | 98.13 | 96.71 | 98.06 | 324,660 | +0.86(+0.88%) |
Feb 04, 2015 | 98.61 | 99.32 | 96.53 | 97.20 | 380,251 | -1.79(-1.81%) |
Feb 03, 2015 | 95.15 | 99.29 | 95.15 | 98.99 | 514,828 | +5.05(+5.38%) |
Feb 02, 2015 | 92.25 | 94.21 | 91.20 | 93.94 | 500,112 | +1.89(+2.05%) |
Jan 30, 2015 | 92.34 | 92.86 | 91.45 | 92.05 | 433,582 | -1.03(-1.11%) |
Jan 29, 2015 | 92.40 | 93.36 | 91.00 | 93.08 | 295,306 | +0.92(+1.00%) |
Jan 28, 2015 | 95.11 | 95.11 | 91.82 | 92.16 | 276,353 | -2.20(-2.33%) |
Jan 27, 2015 | 93.89 | 95.00 | 93.35 | 94.36 | 265,224 | -1.01(-1.06%) |
Jan 26, 2015 | 94.12 | 95.63 | 93.03 | 95.37 | 233,506 | +1.24(+1.32%) |
Jan 23, 2015 | 91.77 | 94.76 | 91.45 | 94.13 | 290,986 | +2.49(+2.72%) |
Jan 22, 2015 | 92.02 | 93.49 | 91.34 | 91.64 | 816,790 | +0.17(+0.19%) |
Jan 21, 2015 | 92.14 | 93.45 | 90.98 | 91.47 | 517,140 | -1.07(-1.16%) |
Jan 20, 2015 | 93.36 | 93.70 | 91.72 | 92.54 | 367,355 | -0.70(-0.75%) |
Jan 16, 2015 | 91.62 | 94.29 | 90.75 | 93.24 | 822,500 | -0.22(-0.24%) |
Jan 15, 2015 | 96.87 | 97.66 | 93.30 | 93.46 | 350,909 | -3.77(-3.88%) |
Jan 14, 2015 | 95.71 | 97.61 | 95.23 | 97.23 | 266,642 | +0.29(+0.30%) |
Jan 13, 2015 | 98.01 | 98.37 | 95.98 | 96.94 | 431,298 | -0.05(-0.05%) |
Jan 12, 2015 | 98.53 | 99.25 | 95.70 | 96.99 | 332,655 | -1.82(-1.84%) |
Jan 09, 2015 | 98.77 | 100.35 | 98.00 | 98.81 | 755,585 | +0.35(+0.36%) |
Jan 08, 2015 | 96.64 | 99.03 | 96.29 | 98.46 | 415,160 | +2.80(+2.93%) |
Jan 07, 2015 | 94.91 | 96.00 | 93.75 | 95.66 | 524,060 | +1.66(+1.77%) |
Jan 06, 2015 | 96.02 | 96.88 | 91.95 | 94.00 | 602,491 | -2.01(-2.09%) |
Jan 05, 2015 | 98.91 | 99.16 | 95.58 | 96.01 | 527,946 | -4.30(-4.29%) |