Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 103.99 | 104.69 | 103.29 | 103.29 | 5,789,997 | -1.21(-1.16%) |
Mar 30, 2015 | 104.44 | 105.31 | 104.43 | 104.50 | 3,891,191 | +0.63(+0.61%) |
Mar 27, 2015 | 103.59 | 104.82 | 103.28 | 103.87 | 5,413,154 | +0.24(+0.23%) |
Mar 26, 2015 | 102.87 | 104.20 | 102.52 | 103.63 | 6,007,110 | +0.24(+0.23%) |
Mar 25, 2015 | 105.81 | 105.82 | 103.39 | 103.39 | 7,071,909 | -2.08(-1.97%) |
Mar 24, 2015 | 106.07 | 106.40 | 105.44 | 105.47 | 4,563,268 | -1.09(-1.03%) |
Mar 23, 2015 | 106.94 | 107.19 | 106.39 | 106.57 | 5,754,682 | -0.21(-0.19%) |
Mar 20, 2015 | 106.18 | 107.28 | 105.86 | 106.77 | 8,845,256 | +1.04(+0.99%) |
Mar 19, 2015 | 106.19 | 106.81 | 105.50 | 105.73 | 4,960,429 | -0.59(-0.56%) |
Mar 18, 2015 | 105.27 | 106.76 | 104.12 | 106.32 | 5,606,229 | +0.99(+0.94%) |
Mar 17, 2015 | 105.36 | 105.57 | 104.53 | 105.33 | 4,559,779 | -0.40(-0.38%) |
Mar 16, 2015 | 105.21 | 106.08 | 104.43 | 105.73 | 6,506,421 | +0.92(+0.87%) |
Mar 13, 2015 | 105.64 | 105.64 | 103.91 | 104.81 | 8,148,753 | -0.72(-0.68%) |
Mar 12, 2015 | 102.26 | 105.69 | 102.22 | 105.53 | 10,888,043 | +4.21(+4.16%) |
Mar 11, 2015 | 101.93 | 102.41 | 101.29 | 101.32 | 4,903,677 | -0.20(-0.19%) |
Mar 10, 2015 | 102.68 | 102.75 | 101.51 | 101.51 | 6,572,995 | -2.14(-2.06%) |
Mar 09, 2015 | 102.35 | 103.81 | 102.23 | 103.65 | 4,944,325 | +1.42(+1.39%) |
Mar 06, 2015 | 103.07 | 103.39 | 101.91 | 102.23 | 5,792,762 | -1.19(-1.15%) |
Mar 05, 2015 | 103.93 | 104.19 | 103.27 | 103.42 | 4,015,484 | -0.53(-0.51%) |
Mar 04, 2015 | 104.24 | 104.72 | 103.23 | 103.96 | 5,049,962 | -0.77(-0.73%) |
Mar 03, 2015 | 104.16 | 105.01 | 103.60 | 104.72 | 4,744,433 | +0.45(+0.43%) |
Mar 02, 2015 | 102.75 | 104.36 | 102.75 | 104.27 | 5,722,339 | +1.78(+1.74%) |
Feb 27, 2015 | 103.07 | 103.53 | 102.37 | 102.49 | 4,226,193 | -0.47(-0.46%) |
Feb 26, 2015 | 103.89 | 104.09 | 102.55 | 102.96 | 5,123,277 | -0.99(-0.96%) |
Feb 25, 2015 | 103.08 | 104.36 | 103.07 | 103.96 | 6,648,755 | +0.89(+0.86%) |
Feb 24, 2015 | 102.94 | 103.44 | 102.75 | 103.07 | 4,163,256 | -0.32(-0.30%) |
Feb 23, 2015 | 103.16 | 103.62 | 102.84 | 103.39 | 5,672,171 | +0.43(+0.42%) |
Feb 20, 2015 | 102.27 | 103.09 | 101.16 | 102.95 | 5,277,613 | +0.65(+0.64%) |
Feb 19, 2015 | 102.41 | 102.49 | 101.97 | 102.30 | 5,173,148 | +0.03(+0.03%) |
Feb 18, 2015 | 101.82 | 102.74 | 101.82 | 102.27 | 3,818,403 | -0.26(-0.25%) |
Feb 17, 2015 | 102.64 | 102.85 | 101.99 | 102.53 | 4,832,996 | -0.05(-0.05%) |
Feb 13, 2015 | 102.14 | 102.58 | 102.58 | 102.58 | 5,255,926 | +0.58(+0.57%) |
Feb 12, 2015 | 100.60 | 102.26 | 100.15 | 102.00 | 6,918,058 | +1.68(+1.68%) |
Feb 11, 2015 | 100.45 | 100.46 | 99.53 | 100.31 | 5,959,125 | -0.05(-0.05%) |
Feb 10, 2015 | 100.40 | 100.63 | 99.63 | 100.36 | 5,811,205 | +0.19(+0.19%) |
Feb 09, 2015 | 100.24 | 100.93 | 99.90 | 100.17 | 5,546,751 | -0.29(-0.28%) |
Feb 06, 2015 | 101.10 | 101.42 | 100.10 | 100.46 | 8,667,716 | -0.61(-0.60%) |
Feb 05, 2015 | 99.22 | 101.27 | 98.97 | 101.07 | 14,302,441 | +1.34(+1.34%) |
Feb 04, 2015 | 97.87 | 100.38 | 97.31 | 99.73 | 33,135,086 | +7.07(+7.63%) |
Feb 03, 2015 | 91.02 | 92.67 | 90.78 | 92.66 | 12,385,674 | +2.14(+2.36%) |
Feb 02, 2015 | 89.90 | 90.64 | 88.68 | 90.53 | 9,532,025 | +0.96(+1.07%) |
Jan 30, 2015 | 91.09 | 91.52 | 89.44 | 89.57 | 10,370,766 | -2.23(-2.42%) |
Jan 29, 2015 | 91.69 | 92.07 | 90.12 | 91.80 | 7,799,630 | +0.54(+0.59%) |
Jan 28, 2015 | 92.70 | 93.03 | 91.19 | 91.25 | 6,294,266 | -1.28(-1.38%) |
Jan 27, 2015 | 92.50 | 93.29 | 91.93 | 92.53 | 5,473,403 | -0.98(-1.05%) |
Jan 26, 2015 | 93.01 | 93.55 | 92.49 | 93.52 | 5,529,025 | +0.25(+0.26%) |
Jan 23, 2015 | 93.47 | 94.07 | 92.99 | 93.27 | 4,737,109 | -0.42(-0.45%) |
Jan 22, 2015 | 93.13 | 93.93 | 92.57 | 93.70 | 7,122,317 | +0.97(+1.04%) |
Jan 21, 2015 | 92.93 | 93.29 | 92.39 | 92.73 | 7,502,833 | -0.56(-0.60%) |
Jan 20, 2015 | 93.76 | 93.93 | 92.32 | 93.29 | 8,064,415 | -0.43(-0.46%) |
Jan 16, 2015 | 92.56 | 93.77 | 92.54 | 93.73 | 6,211,948 | +0.82(+0.88%) |
Jan 15, 2015 | 92.79 | 93.51 | 92.60 | 92.91 | 5,749,347 | +0.12(+0.13%) |
Jan 14, 2015 | 92.56 | 93.35 | 91.86 | 92.79 | 6,593,897 | -0.95(-1.01%) |
Jan 13, 2015 | 93.82 | 94.96 | 93.25 | 93.74 | 9,507,556 | +0.72(+0.77%) |
Jan 12, 2015 | 93.24 | 93.31 | 92.34 | 93.02 | 6,688,137 | +0.21(+0.22%) |
Jan 09, 2015 | 92.61 | 93.81 | 92.55 | 92.81 | 8,755,134 | +0.45(+0.49%) |
Jan 08, 2015 | 92.44 | 92.86 | 92.13 | 92.36 | 7,689,139 | +0.95(+1.03%) |
Jan 07, 2015 | 91.30 | 91.73 | 90.69 | 91.41 | 6,691,707 | +0.93(+1.02%) |
Jan 06, 2015 | 91.16 | 91.77 | 89.76 | 90.49 | 6,907,812 | -0.48(-0.53%) |
Jan 05, 2015 | 91.85 | 91.92 | 90.38 | 90.97 | 7,892,276 | -1.35(-1.46%) |