Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 114.69 | 115.52 | 113.14 | 113.25 | 966,267 | -2.18(-1.88%) |
Mar 30, 2015 | 114.58 | 115.90 | 114.58 | 115.43 | 520,550 | +1.80(+1.58%) |
Mar 27, 2015 | 112.96 | 113.90 | 112.96 | 113.63 | 526,232 | +0.73(+0.65%) |
Mar 26, 2015 | 113.24 | 113.77 | 111.92 | 112.90 | 641,867 | -0.62(-0.54%) |
Mar 25, 2015 | 115.59 | 117.33 | 113.32 | 113.51 | 921,793 | -1.94(-1.68%) |
Mar 24, 2015 | 116.43 | 116.78 | 114.72 | 115.46 | 490,190 | -1.28(-1.10%) |
Mar 23, 2015 | 114.61 | 117.14 | 114.61 | 116.73 | 635,065 | +2.47(+2.16%) |
Mar 20, 2015 | 114.97 | 115.39 | 113.81 | 114.26 | 678,840 | +0.03(+0.03%) |
Mar 19, 2015 | 112.80 | 114.61 | 112.56 | 114.23 | 567,592 | +1.39(+1.23%) |
Mar 18, 2015 | 111.78 | 113.22 | 111.25 | 112.85 | 813,962 | +1.08(+0.96%) |
Mar 17, 2015 | 111.58 | 112.04 | 110.70 | 111.77 | 667,987 | -0.03(-0.03%) |
Mar 16, 2015 | 110.55 | 112.02 | 110.39 | 111.80 | 694,626 | +2.04(+1.86%) |
Mar 13, 2015 | 109.77 | 110.72 | 108.99 | 109.76 | 404,996 | -0.38(-0.35%) |
Mar 12, 2015 | 110.09 | 110.88 | 109.57 | 110.14 | 775,702 | +0.54(+0.49%) |
Mar 11, 2015 | 109.00 | 110.72 | 108.49 | 109.61 | 552,690 | +0.91(+0.83%) |
Mar 10, 2015 | 108.17 | 109.79 | 107.50 | 108.70 | 622,360 | -0.53(-0.49%) |
Mar 09, 2015 | 109.90 | 110.18 | 108.74 | 109.23 | 626,174 | -0.50(-0.46%) |
Mar 06, 2015 | 110.12 | 111.72 | 109.49 | 109.73 | 571,247 | -0.80(-0.72%) |
Mar 05, 2015 | 111.38 | 112.44 | 109.25 | 110.53 | 659,927 | -0.84(-0.75%) |
Mar 04, 2015 | 108.18 | 113.87 | 107.50 | 111.37 | 1,469,330 | +2.91(+2.68%) |
Mar 03, 2015 | 109.57 | 109.93 | 107.61 | 108.46 | 594,674 | -1.69(-1.54%) |
Mar 02, 2015 | 109.06 | 113.16 | 108.60 | 110.15 | 908,585 | +1.10(+1.01%) |
Feb 27, 2015 | 108.23 | 110.53 | 108.05 | 109.06 | 927,724 | +0.83(+0.76%) |
Feb 26, 2015 | 104.89 | 108.79 | 104.43 | 108.23 | 1,156,766 | +3.27(+3.12%) |
Feb 25, 2015 | 104.31 | 105.39 | 103.49 | 104.96 | 429,913 | +0.64(+0.62%) |
Feb 24, 2015 | 104.19 | 105.68 | 103.86 | 104.31 | 685,123 | +0.12(+0.12%) |
Feb 23, 2015 | 103.68 | 104.62 | 103.11 | 104.19 | 1,066,078 | +0.50(+0.48%) |
Feb 20, 2015 | 103.11 | 104.13 | 101.90 | 103.69 | 711,813 | +0.66(+0.64%) |
Feb 19, 2015 | 102.76 | 103.74 | 102.47 | 103.03 | 286,917 | +0.22(+0.21%) |
Feb 18, 2015 | 102.84 | 103.31 | 101.83 | 102.81 | 318,137 | +0.15(+0.15%) |
Feb 17, 2015 | 100.73 | 102.65 | 100.45 | 102.65 | 417,569 | +1.79(+1.77%) |
Feb 13, 2015 | 99.79 | 100.86 | 100.86 | 100.86 | 850,872 | +0.81(+0.81%) |
Feb 12, 2015 | 102.27 | 102.47 | 99.45 | 100.06 | 1,002,474 | -1.96(-1.92%) |
Feb 11, 2015 | 101.60 | 102.55 | 101.13 | 102.02 | 385,917 | +0.05(+0.05%) |
Feb 10, 2015 | 100.82 | 102.24 | 100.08 | 101.97 | 665,025 | +2.17(+2.18%) |
Feb 09, 2015 | 100.69 | 100.91 | 99.29 | 99.80 | 448,518 | -1.13(-1.11%) |
Feb 06, 2015 | 102.13 | 102.60 | 100.55 | 100.92 | 469,814 | -0.80(-0.78%) |
Feb 05, 2015 | 101.05 | 102.19 | 101.05 | 101.72 | 446,706 | +0.57(+0.56%) |
Feb 04, 2015 | 100.32 | 102.08 | 99.50 | 101.15 | 615,782 | +0.36(+0.35%) |
Feb 03, 2015 | 98.38 | 101.57 | 98.23 | 100.80 | 916,647 | +1.65(+1.67%) |
Feb 02, 2015 | 98.87 | 99.66 | 97.28 | 99.14 | 882,374 | +0.59(+0.59%) |
Jan 30, 2015 | 100.54 | 100.72 | 98.38 | 98.56 | 614,840 | -2.80(-2.76%) |
Jan 29, 2015 | 102.06 | 102.15 | 99.38 | 101.35 | 919,521 | -0.23(-0.23%) |
Jan 28, 2015 | 103.14 | 103.23 | 101.45 | 101.58 | 863,147 | -1.12(-1.09%) |
Jan 27, 2015 | 102.83 | 103.83 | 102.47 | 102.70 | 631,501 | -0.96(-0.93%) |
Jan 26, 2015 | 103.35 | 103.75 | 101.21 | 103.66 | 1,152,714 | +1.28(+1.25%) |
Jan 23, 2015 | 105.91 | 106.63 | 102.28 | 102.38 | 1,204,220 | -3.71(-3.50%) |
Jan 22, 2015 | 104.45 | 106.55 | 103.52 | 106.09 | 654,072 | +2.00(+1.92%) |
Jan 21, 2015 | 102.40 | 104.74 | 101.90 | 104.09 | 692,974 | +1.11(+1.08%) |
Jan 20, 2015 | 104.31 | 104.77 | 102.04 | 102.98 | 980,531 | -1.05(-1.01%) |
Jan 16, 2015 | 101.23 | 104.17 | 101.21 | 104.03 | 1,014,823 | +2.46(+2.42%) |
Jan 15, 2015 | 100.27 | 102.00 | 99.36 | 101.57 | 880,429 | +1.30(+1.29%) |
Jan 14, 2015 | 101.12 | 101.12 | 98.59 | 100.27 | 1,219,648 | -1.86(-1.83%) |
Jan 13, 2015 | 103.15 | 103.70 | 100.51 | 102.13 | 1,311,364 | +0.01(+0.01%) |
Jan 12, 2015 | 109.08 | 109.21 | 102.01 | 102.12 | 1,208,820 | -6.35(-5.86%) |
Jan 09, 2015 | 108.94 | 109.21 | 107.92 | 108.48 | 777,472 | -0.28(-0.26%) |
Jan 08, 2015 | 108.28 | 109.07 | 107.76 | 108.76 | 1,054,039 | +1.11(+1.03%) |
Jan 07, 2015 | 106.03 | 107.69 | 105.53 | 107.65 | 951,351 | +3.12(+2.99%) |
Jan 06, 2015 | 104.32 | 105.78 | 103.87 | 104.53 | 1,071,975 | +0.04(+0.04%) |
Jan 05, 2015 | 106.14 | 106.84 | 103.58 | 104.49 | 836,295 | -2.18(-2.05%) |