Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 108.80 | 109.93 | 105.41 | 105.66 | 1,361,233 | -1.00(-0.93%) |
Mar 30, 2015 | 106.56 | 107.12 | 105.97 | 106.65 | 699,849 | +0.11(+0.10%) |
Mar 27, 2015 | 106.11 | 106.72 | 105.72 | 106.55 | 1,231,994 | +1.13(+1.07%) |
Mar 26, 2015 | 105.35 | 105.70 | 104.06 | 105.41 | 1,496,681 | -0.91(-0.86%) |
Mar 25, 2015 | 107.41 | 108.47 | 106.15 | 106.33 | 1,486,275 | -1.01(-0.94%) |
Mar 24, 2015 | 107.47 | 109.07 | 107.26 | 107.34 | 1,372,992 | -0.07(-0.06%) |
Mar 23, 2015 | 106.44 | 107.78 | 105.88 | 107.41 | 964,504 | +1.16(+1.09%) |
Mar 20, 2015 | 106.69 | 106.69 | 105.38 | 106.25 | 1,467,545 | +0.45(+0.43%) |
Mar 19, 2015 | 105.95 | 106.33 | 105.40 | 105.80 | 697,390 | -0.46(-0.43%) |
Mar 18, 2015 | 104.98 | 106.81 | 104.72 | 106.26 | 969,716 | +1.29(+1.23%) |
Mar 17, 2015 | 104.83 | 105.06 | 104.32 | 104.97 | 950,669 | -0.34(-0.32%) |
Mar 16, 2015 | 104.40 | 105.81 | 104.24 | 105.31 | 1,018,082 | +1.63(+1.57%) |
Mar 13, 2015 | 103.75 | 104.38 | 103.14 | 103.68 | 724,271 | -0.46(-0.44%) |
Mar 12, 2015 | 102.58 | 104.14 | 102.25 | 104.14 | 859,481 | +2.55(+2.51%) |
Mar 11, 2015 | 101.70 | 102.67 | 101.42 | 101.59 | 807,168 | -0.07(-0.07%) |
Mar 10, 2015 | 100.65 | 102.21 | 100.63 | 101.66 | 1,033,865 | +0.13(+0.12%) |
Mar 09, 2015 | 102.25 | 102.41 | 101.17 | 101.53 | 1,108,191 | -0.44(-0.44%) |
Mar 06, 2015 | 102.65 | 102.96 | 101.37 | 101.98 | 1,560,454 | -1.32(-1.28%) |
Mar 05, 2015 | 104.21 | 104.27 | 103.07 | 103.30 | 997,686 | -0.52(-0.50%) |
Mar 04, 2015 | 103.23 | 104.82 | 102.95 | 103.82 | 1,316,799 | +0.03(+0.03%) |
Mar 03, 2015 | 103.70 | 104.10 | 102.68 | 103.79 | 1,354,153 | +0.42(+0.41%) |
Mar 02, 2015 | 103.09 | 104.48 | 102.87 | 103.37 | 991,039 | +0.28(+0.27%) |
Feb 27, 2015 | 104.31 | 104.31 | 102.95 | 103.09 | 1,690,132 | -1.24(-1.19%) |
Feb 26, 2015 | 103.28 | 104.38 | 102.59 | 104.33 | 1,957,542 | +1.77(+1.72%) |
Feb 25, 2015 | 102.52 | 102.61 | 101.32 | 102.56 | 1,464,507 | +0.16(+0.16%) |
Feb 24, 2015 | 103.54 | 104.00 | 101.83 | 102.41 | 1,844,277 | -0.58(-0.56%) |
Feb 23, 2015 | 103.61 | 104.38 | 102.45 | 102.98 | 2,898,764 | +1.53(+1.50%) |
Feb 20, 2015 | 101.57 | 103.07 | 98.87 | 101.46 | 3,598,487 | +3.30(+3.36%) |
Feb 19, 2015 | 97.03 | 98.26 | 96.82 | 98.16 | 1,800,992 | +0.12(+0.12%) |
Feb 18, 2015 | 98.08 | 98.74 | 97.60 | 98.04 | 5,793,666 | -0.22(-0.22%) |
Feb 17, 2015 | 97.11 | 98.48 | 97.11 | 98.26 | 933,993 | +0.30(+0.31%) |
Feb 13, 2015 | 97.86 | 97.96 | 97.96 | 97.96 | 1,129,786 | +0.05(+0.05%) |
Feb 12, 2015 | 97.80 | 98.12 | 96.93 | 97.91 | 1,035,281 | +0.09(+0.09%) |
Feb 11, 2015 | 96.31 | 97.95 | 96.31 | 97.81 | 1,155,980 | +1.12(+1.16%) |
Feb 10, 2015 | 95.58 | 96.82 | 95.42 | 96.69 | 967,324 | +1.48(+1.56%) |
Feb 09, 2015 | 96.27 | 96.56 | 94.70 | 95.21 | 1,414,587 | -1.28(-1.33%) |
Feb 06, 2015 | 96.98 | 97.56 | 96.13 | 96.49 | 805,443 | -0.72(-0.74%) |
Feb 05, 2015 | 98.39 | 98.39 | 96.81 | 97.21 | 1,399,093 | -0.87(-0.89%) |
Feb 04, 2015 | 97.68 | 98.40 | 97.03 | 98.08 | 1,958,234 | +0.13(+0.14%) |
Feb 03, 2015 | 96.76 | 97.98 | 96.28 | 97.95 | 1,501,775 | +1.16(+1.20%) |
Feb 02, 2015 | 94.96 | 96.79 | 94.48 | 96.78 | 1,728,287 | +0.60(+0.63%) |
Jan 30, 2015 | 96.69 | 97.04 | 96.07 | 96.18 | 1,554,189 | -1.12(-1.15%) |
Jan 29, 2015 | 97.12 | 97.39 | 96.00 | 97.30 | 1,624,687 | +0.53(+0.55%) |
Jan 28, 2015 | 97.65 | 98.33 | 96.53 | 96.77 | 2,230,746 | -0.67(-0.69%) |
Jan 27, 2015 | 97.24 | 97.73 | 96.83 | 97.44 | 1,495,649 | -0.75(-0.77%) |
Jan 26, 2015 | 98.04 | 98.31 | 97.22 | 98.20 | 1,117,546 | -0.08(-0.09%) |
Jan 23, 2015 | 99.77 | 99.78 | 98.17 | 98.28 | 1,181,894 | -1.32(-1.33%) |
Jan 22, 2015 | 97.53 | 99.89 | 96.96 | 99.61 | 1,227,475 | +2.41(+2.48%) |
Jan 21, 2015 | 98.12 | 98.37 | 96.83 | 97.19 | 1,053,987 | -1.04(-1.06%) |
Jan 20, 2015 | 98.81 | 99.30 | 97.77 | 98.23 | 1,309,805 | +0.16(+0.16%) |
Jan 16, 2015 | 96.36 | 98.16 | 95.78 | 98.07 | 1,355,728 | +1.78(+1.84%) |
Jan 15, 2015 | 96.46 | 97.06 | 95.95 | 96.30 | 1,418,695 | +0.14(+0.15%) |
Jan 14, 2015 | 95.97 | 97.26 | 95.57 | 96.15 | 1,915,218 | -0.93(-0.96%) |
Jan 13, 2015 | 97.93 | 98.94 | 96.24 | 97.08 | 1,777,466 | +0.02(+0.02%) |
Jan 12, 2015 | 98.15 | 98.44 | 96.93 | 97.07 | 2,201,164 | -0.13(-0.14%) |
Jan 09, 2015 | 96.82 | 97.74 | 95.96 | 97.20 | 2,418,473 | +0.36(+0.37%) |
Jan 08, 2015 | 96.01 | 97.55 | 95.83 | 96.84 | 2,409,465 | +2.54(+2.69%) |
Jan 07, 2015 | 92.94 | 94.64 | 92.85 | 94.30 | 1,944,827 | +1.63(+1.75%) |
Jan 06, 2015 | 94.13 | 94.27 | 91.11 | 92.68 | 3,402,248 | -1.50(-1.59%) |
Jan 05, 2015 | 94.19 | 95.48 | 93.59 | 94.18 | 3,617,590 | +0.81(+0.87%) |