Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 108.94 | 108.99 | 108.04 | 108.18 | 717,848 | -2.06(-1.87%) |
Mar 30, 2015 | 109.55 | 110.54 | 109.33 | 110.23 | 626,061 | +0.12(+0.11%) |
Mar 27, 2015 | 110.07 | 110.20 | 109.59 | 110.12 | 307,961 | -0.55(-0.50%) |
Mar 26, 2015 | 110.58 | 111.09 | 110.36 | 110.67 | 419,474 | -0.54(-0.49%) |
Mar 25, 2015 | 112.32 | 112.32 | 111.19 | 111.21 | 425,334 | -0.55(-0.49%) |
Mar 24, 2015 | 112.31 | 112.31 | 111.67 | 111.76 | 392,711 | -0.62(-0.55%) |
Mar 23, 2015 | 112.38 | 112.75 | 112.09 | 112.38 | 622,213 | +1.72(+1.56%) |
Mar 20, 2015 | 110.30 | 110.97 | 110.22 | 110.65 | 526,138 | +2.31(+2.13%) |
Mar 19, 2015 | 108.37 | 108.72 | 107.99 | 108.34 | 401,657 | +0.02(+0.01%) |
Mar 18, 2015 | 107.57 | 108.46 | 107.09 | 108.32 | 592,117 | +2.41(+2.28%) |
Mar 17, 2015 | 106.01 | 106.23 | 105.63 | 105.91 | 1,055,968 | -0.43(-0.41%) |
Mar 16, 2015 | 106.22 | 106.82 | 106.07 | 106.34 | 350,457 | +1.04(+0.99%) |
Mar 13, 2015 | 105.06 | 105.46 | 104.75 | 105.30 | 508,525 | -1.05(-0.99%) |
Mar 12, 2015 | 105.30 | 106.46 | 105.30 | 106.35 | 405,010 | +2.73(+2.63%) |
Mar 11, 2015 | 103.78 | 103.97 | 103.49 | 103.62 | 288,030 | +0.24(+0.23%) |
Mar 10, 2015 | 103.74 | 103.92 | 103.31 | 103.38 | 285,702 | -1.31(-1.26%) |
Mar 09, 2015 | 104.78 | 104.90 | 104.35 | 104.70 | 225,111 | +0.39(+0.37%) |
Mar 06, 2015 | 104.64 | 105.15 | 104.16 | 104.31 | 238,885 | -0.01(-0.01%) |
Mar 05, 2015 | 104.36 | 104.72 | 104.12 | 104.32 | 301,137 | -0.48(-0.46%) |
Mar 04, 2015 | 104.70 | 104.85 | 103.93 | 104.80 | 265,804 | +0.09(+0.09%) |
Mar 03, 2015 | 104.68 | 105.05 | 104.45 | 104.70 | 270,021 | -0.36(-0.35%) |
Mar 02, 2015 | 104.59 | 105.17 | 104.59 | 105.07 | 329,052 | +0.39(+0.37%) |
Feb 27, 2015 | 104.67 | 105.02 | 104.67 | 104.68 | 284,390 | -1.11(-1.05%) |
Feb 26, 2015 | 105.85 | 106.30 | 105.66 | 105.79 | 333,686 | -0.05(-0.05%) |
Feb 25, 2015 | 105.79 | 106.05 | 105.47 | 105.84 | 306,275 | -1.14(-1.06%) |
Feb 24, 2015 | 106.41 | 107.26 | 106.13 | 106.98 | 433,175 | +1.05(+0.99%) |
Feb 23, 2015 | 105.86 | 106.10 | 105.48 | 105.93 | 258,320 | +0.06(+0.06%) |
Feb 20, 2015 | 105.12 | 105.94 | 105.06 | 105.86 | 310,140 | +1.25(+1.20%) |
Feb 19, 2015 | 104.01 | 104.78 | 103.92 | 104.61 | 282,666 | +0.87(+0.84%) |
Feb 18, 2015 | 103.36 | 103.90 | 103.35 | 103.75 | 334,131 | +1.61(+1.57%) |
Feb 17, 2015 | 102.08 | 102.61 | 102.08 | 102.14 | 472,467 | -0.32(-0.31%) |
Feb 13, 2015 | 102.07 | 102.45 | 102.45 | 102.45 | 389,238 | +0.52(+0.51%) |
Feb 12, 2015 | 101.60 | 102.07 | 101.46 | 101.94 | 423,612 | +0.62(+0.61%) |
Feb 11, 2015 | 101.15 | 101.50 | 101.11 | 101.32 | 580,834 | +0.13(+0.13%) |
Feb 10, 2015 | 100.31 | 101.35 | 100.31 | 101.19 | 296,205 | +1.31(+1.31%) |
Feb 09, 2015 | 100.12 | 100.34 | 99.73 | 99.88 | 240,504 | -0.32(-0.32%) |
Feb 06, 2015 | 100.35 | 100.91 | 100.04 | 100.20 | 497,695 | -1.68(-1.65%) |
Feb 05, 2015 | 101.29 | 102.01 | 101.13 | 101.88 | 579,544 | -0.73(-0.71%) |
Feb 04, 2015 | 102.23 | 103.81 | 102.23 | 102.60 | 609,509 | +1.22(+1.21%) |
Feb 03, 2015 | 100.18 | 101.43 | 100.08 | 101.38 | 592,243 | +0.01(+0.01%) |
Feb 02, 2015 | 100.61 | 101.40 | 100.31 | 101.37 | 362,312 | +1.73(+1.74%) |
Jan 30, 2015 | 100.14 | 100.51 | 99.52 | 99.64 | 354,200 | -2.55(-2.50%) |
Jan 29, 2015 | 101.67 | 102.22 | 101.25 | 102.19 | 532,551 | +0.93(+0.92%) |
Jan 28, 2015 | 102.25 | 102.40 | 101.07 | 101.26 | 393,234 | -0.12(-0.11%) |
Jan 27, 2015 | 101.40 | 101.87 | 101.21 | 101.38 | 390,588 | -0.59(-0.58%) |
Jan 26, 2015 | 101.29 | 102.32 | 101.29 | 101.97 | 453,374 | +1.70(+1.70%) |
Jan 23, 2015 | 100.53 | 100.69 | 100.14 | 100.27 | 378,742 | -0.15(-0.15%) |
Jan 22, 2015 | 99.73 | 100.71 | 98.95 | 100.42 | 304,507 | +0.93(+0.93%) |
Jan 21, 2015 | 99.26 | 99.62 | 98.99 | 99.49 | 784,512 | -0.39(-0.39%) |
Jan 20, 2015 | 100.14 | 100.37 | 99.57 | 99.88 | 564,735 | +0.22(+0.22%) |
Jan 16, 2015 | 99.23 | 99.76 | 99.02 | 99.66 | 571,088 | +1.62(+1.66%) |
Jan 15, 2015 | 98.88 | 99.27 | 97.92 | 98.04 | 401,437 | +0.74(+0.76%) |
Jan 14, 2015 | 96.99 | 97.42 | 96.38 | 97.30 | 470,591 | -0.46(-0.47%) |
Jan 13, 2015 | 98.25 | 98.88 | 97.15 | 97.75 | 327,003 | +0.29(+0.29%) |
Jan 12, 2015 | 97.82 | 98.78 | 96.93 | 97.47 | 396,591 | -0.03(-0.03%) |
Jan 09, 2015 | 98.81 | 98.81 | 97.42 | 97.50 | 194,371 | -1.16(-1.18%) |
Jan 08, 2015 | 97.78 | 98.75 | 97.78 | 98.66 | 644,962 | +1.86(+1.93%) |
Jan 07, 2015 | 97.07 | 97.48 | 96.71 | 96.79 | 498,818 | +2.37(+2.51%) |
Jan 06, 2015 | 95.43 | 95.67 | 93.73 | 94.42 | 369,334 | -0.98(-1.03%) |
Jan 05, 2015 | 96.23 | 96.36 | 95.16 | 95.40 | 311,069 | -1.78(-1.83%) |