Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 113.32 | 114.56 | 112.74 | 113.66 | 65,952 | -0.59(-0.52%) |
Mar 30, 2015 | 114.73 | 114.89 | 113.74 | 114.25 | 41,176 | +0.64(+0.56%) |
Mar 27, 2015 | 112.16 | 113.67 | 112.07 | 113.61 | 48,462 | +1.39(+1.24%) |
Mar 26, 2015 | 110.93 | 113.03 | 110.93 | 112.22 | 52,203 | +0.66(+0.59%) |
Mar 25, 2015 | 114.74 | 114.87 | 111.47 | 111.57 | 56,018 | -3.23(-2.81%) |
Mar 24, 2015 | 113.93 | 115.36 | 113.65 | 114.79 | 41,010 | +0.47(+0.41%) |
Mar 23, 2015 | 114.25 | 115.03 | 113.79 | 114.32 | 39,659 | +0.05(+0.04%) |
Mar 20, 2015 | 113.50 | 114.62 | 113.31 | 114.27 | 107,996 | +1.38(+1.22%) |
Mar 19, 2015 | 113.28 | 113.82 | 111.54 | 112.89 | 67,062 | -0.19(-0.17%) |
Mar 18, 2015 | 112.84 | 114.38 | 111.66 | 113.08 | 114,152 | -0.32(-0.28%) |
Mar 17, 2015 | 113.24 | 114.17 | 112.94 | 113.40 | 160,560 | -0.63(-0.55%) |
Mar 16, 2015 | 113.77 | 115.38 | 112.97 | 114.03 | 113,974 | +1.10(+0.97%) |
Mar 13, 2015 | 114.01 | 114.01 | 112.17 | 112.93 | 277,297 | -1.70(-1.48%) |
Mar 12, 2015 | 111.45 | 114.72 | 111.16 | 114.63 | 83,558 | +3.53(+3.18%) |
Mar 11, 2015 | 109.60 | 111.75 | 109.23 | 111.09 | 106,702 | +1.33(+1.21%) |
Mar 10, 2015 | 111.69 | 111.69 | 109.51 | 109.76 | 97,043 | -2.22(-1.99%) |
Mar 09, 2015 | 111.11 | 112.62 | 110.95 | 111.98 | 66,582 | +1.44(+1.30%) |
Mar 06, 2015 | 111.16 | 111.76 | 109.20 | 110.55 | 121,752 | -1.56(-1.40%) |
Mar 05, 2015 | 114.28 | 114.69 | 111.76 | 112.11 | 123,399 | -2.13(-1.87%) |
Mar 04, 2015 | 113.80 | 114.67 | 113.08 | 114.24 | 113,068 | -0.43(-0.37%) |
Mar 03, 2015 | 115.49 | 116.11 | 114.21 | 114.67 | 58,284 | -1.58(-1.36%) |
Mar 02, 2015 | 115.01 | 116.83 | 114.48 | 116.25 | 58,505 | +1.53(+1.33%) |
Feb 27, 2015 | 115.99 | 116.43 | 113.79 | 114.73 | 85,518 | -1.80(-1.54%) |
Feb 26, 2015 | 115.93 | 116.79 | 114.91 | 116.52 | 79,379 | +0.45(+0.39%) |
Feb 25, 2015 | 116.52 | 116.74 | 115.05 | 116.07 | 49,473 | -0.18(-0.16%) |
Feb 24, 2015 | 115.86 | 117.67 | 115.58 | 116.25 | 70,795 | +0.40(+0.34%) |
Feb 23, 2015 | 116.01 | 116.01 | 114.19 | 115.86 | 88,665 | -0.52(-0.45%) |
Feb 20, 2015 | 116.50 | 116.96 | 114.93 | 116.38 | 66,544 | -0.02(-0.02%) |
Feb 19, 2015 | 117.43 | 117.98 | 115.90 | 116.40 | 47,307 | -1.10(-0.94%) |
Feb 18, 2015 | 116.87 | 117.87 | 116.12 | 117.50 | 49,497 | +0.78(+0.67%) |
Feb 17, 2015 | 117.37 | 118.30 | 115.93 | 116.71 | 51,280 | -0.90(-0.76%) |
Feb 13, 2015 | 118.50 | 117.61 | 117.61 | 117.61 | 53,031 | -0.48(-0.41%) |
Feb 12, 2015 | 117.05 | 118.90 | 116.00 | 118.09 | 68,677 | +2.04(+1.76%) |
Feb 11, 2015 | 116.06 | 116.69 | 115.14 | 116.06 | 61,698 | +0.04(+0.03%) |
Feb 10, 2015 | 116.11 | 116.14 | 113.66 | 116.02 | 61,460 | +0.98(+0.85%) |
Feb 09, 2015 | 115.84 | 117.07 | 114.57 | 115.04 | 48,126 | -1.15(-0.99%) |
Feb 06, 2015 | 117.00 | 117.24 | 115.46 | 116.19 | 74,416 | -0.48(-0.41%) |
Feb 05, 2015 | 116.00 | 117.03 | 115.60 | 116.68 | 58,585 | +1.53(+1.33%) |
Feb 04, 2015 | 115.81 | 117.05 | 114.17 | 115.14 | 102,410 | -1.45(-1.24%) |
Feb 03, 2015 | 114.31 | 117.25 | 114.31 | 116.59 | 101,683 | +2.44(+2.14%) |
Feb 02, 2015 | 112.80 | 114.17 | 111.43 | 114.15 | 50,247 | +2.03(+1.81%) |
Jan 30, 2015 | 113.71 | 114.82 | 112.01 | 112.12 | 71,189 | -2.94(-2.56%) |
Jan 29, 2015 | 112.80 | 115.10 | 112.02 | 115.06 | 59,132 | +2.20(+1.95%) |
Jan 28, 2015 | 114.04 | 114.47 | 112.78 | 112.86 | 115,639 | -0.80(-0.71%) |
Jan 27, 2015 | 112.49 | 115.01 | 112.37 | 113.66 | 94,693 | -0.26(-0.23%) |
Jan 26, 2015 | 112.97 | 113.92 | 112.32 | 113.92 | 109,149 | +0.64(+0.56%) |
Jan 23, 2015 | 113.70 | 114.06 | 112.36 | 113.29 | 69,795 | -0.41(-0.36%) |
Jan 22, 2015 | 111.94 | 113.70 | 110.64 | 113.70 | 144,645 | +2.02(+1.81%) |
Jan 21, 2015 | 113.01 | 113.61 | 110.83 | 111.68 | 115,224 | -2.38(-2.08%) |
Jan 20, 2015 | 115.09 | 115.41 | 112.42 | 114.06 | 95,960 | -0.60(-0.52%) |
Jan 16, 2015 | 112.43 | 114.83 | 112.43 | 114.66 | 107,123 | +1.53(+1.35%) |
Jan 15, 2015 | 112.73 | 113.36 | 111.32 | 113.13 | 142,018 | +0.98(+0.87%) |
Jan 14, 2015 | 111.24 | 112.62 | 110.96 | 112.16 | 111,369 | -0.06(-0.05%) |
Jan 13, 2015 | 111.71 | 113.20 | 110.73 | 112.22 | 171,753 | +1.16(+1.04%) |
Jan 12, 2015 | 110.53 | 111.49 | 108.86 | 111.06 | 80,421 | +0.78(+0.71%) |
Jan 09, 2015 | 110.86 | 111.64 | 109.76 | 110.28 | 81,053 | -1.24(-1.11%) |
Jan 08, 2015 | 110.20 | 113.00 | 108.58 | 111.51 | 265,431 | +1.82(+1.66%) |
Jan 07, 2015 | 114.04 | 117.43 | 103.60 | 109.69 | 403,282 | -2.65(-2.36%) |
Jan 06, 2015 | 113.78 | 113.96 | 110.20 | 112.34 | 154,872 | -1.32(-1.16%) |
Jan 05, 2015 | 115.00 | 116.35 | 113.16 | 113.66 | 70,145 | -2.34(-2.01%) |