Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 104.54 | 105.45 | 104.19 | 104.37 | 14,843 | -0.65(-0.62%) |
Mar 30, 2015 | 104.33 | 105.06 | 104.11 | 105.02 | 17,658 | +1.13(+1.09%) |
Mar 27, 2015 | 103.98 | 104.67 | 103.63 | 103.89 | 32,273 | -0.09(-0.08%) |
Mar 26, 2015 | 103.81 | 104.37 | 102.98 | 103.98 | 72,213 | +0.74(+0.71%) |
Mar 25, 2015 | 103.98 | 103.98 | 102.33 | 103.24 | 35,341 | -0.22(-0.21%) |
Mar 24, 2015 | 104.93 | 105.06 | 103.28 | 103.46 | 30,904 | -1.26(-1.20%) |
Mar 23, 2015 | 103.46 | 104.85 | 103.24 | 104.72 | 35,671 | +1.30(+1.26%) |
Mar 20, 2015 | 103.37 | 103.98 | 103.33 | 103.41 | 25,142 | +0.56(+0.55%) |
Mar 19, 2015 | 103.28 | 103.28 | 101.68 | 102.85 | 39,814 | -0.65(-0.63%) |
Mar 18, 2015 | 101.20 | 104.15 | 100.55 | 103.50 | 43,048 | +1.52(+1.49%) |
Mar 17, 2015 | 102.24 | 102.63 | 101.07 | 101.98 | 59,395 | -0.56(-0.55%) |
Mar 16, 2015 | 103.72 | 104.09 | 102.24 | 102.55 | 45,663 | -1.39(-1.34%) |
Mar 13, 2015 | 105.19 | 105.41 | 103.28 | 103.94 | 44,163 | -1.86(-1.76%) |
Mar 12, 2015 | 106.58 | 106.97 | 105.50 | 105.80 | 28,985 | -0.78(-0.73%) |
Mar 11, 2015 | 108.45 | 108.45 | 106.54 | 106.58 | 26,459 | -1.69(-1.56%) |
Mar 10, 2015 | 108.66 | 108.66 | 107.32 | 108.27 | 36,271 | -1.08(-0.99%) |
Mar 09, 2015 | 110.40 | 110.70 | 108.92 | 109.36 | 18,416 | -1.04(-0.94%) |
Mar 06, 2015 | 111.44 | 111.48 | 109.88 | 110.40 | 20,643 | -1.26(-1.13%) |
Mar 05, 2015 | 111.66 | 112.44 | 111.61 | 111.66 | 16,626 | -0.04(-0.04%) |
Mar 04, 2015 | 111.44 | 111.79 | 110.88 | 111.70 | 20,123 | +0.26(+0.23%) |
Mar 03, 2015 | 111.05 | 111.66 | 110.61 | 111.44 | 26,238 | -0.17(-0.16%) |
Mar 02, 2015 | 112.78 | 113.35 | 111.44 | 111.61 | 30,604 | -1.86(-1.64%) |
Feb 27, 2015 | 112.70 | 113.74 | 112.18 | 113.48 | 37,989 | +1.17(+1.04%) |
Feb 26, 2015 | 113.78 | 113.78 | 111.57 | 112.31 | 17,700 | -1.47(-1.30%) |
Feb 25, 2015 | 112.65 | 114.00 | 112.65 | 113.78 | 20,180 | +1.00(+0.88%) |
Feb 24, 2015 | 112.91 | 113.00 | 112.39 | 112.78 | 25,137 | +0.13(+0.12%) |
Feb 23, 2015 | 112.61 | 112.96 | 112.00 | 112.65 | 35,599 | -0.56(-0.50%) |
Feb 20, 2015 | 110.83 | 113.30 | 110.83 | 113.22 | 55,907 | +2.26(+2.03%) |
Feb 19, 2015 | 110.09 | 111.05 | 109.83 | 110.96 | 21,195 | -0.17(-0.16%) |
Feb 18, 2015 | 111.35 | 111.44 | 110.83 | 111.14 | 34,605 | -0.08(-0.07%) |
Feb 17, 2015 | 111.47 | 111.85 | 110.49 | 111.21 | 34,186 | -0.30(-0.27%) |
Feb 13, 2015 | 111.51 | 111.51 | 111.51 | 111.51 | 25,307 | +0.56(+0.50%) |
Feb 12, 2015 | 110.57 | 111.21 | 110.31 | 110.95 | 26,219 | +1.02(+0.93%) |
Feb 11, 2015 | 111.00 | 111.00 | 109.89 | 109.93 | 25,340 | -1.49(-1.34%) |
Feb 10, 2015 | 112.32 | 112.45 | 110.53 | 111.42 | 27,437 | -0.94(-0.84%) |
Feb 09, 2015 | 113.13 | 113.90 | 112.36 | 112.36 | 18,312 | -1.24(-1.09%) |
Feb 06, 2015 | 113.43 | 113.90 | 112.49 | 113.60 | 16,259 | +0.26(+0.23%) |
Feb 05, 2015 | 112.58 | 113.69 | 112.58 | 113.34 | 29,100 | +1.49(+1.33%) |
Feb 04, 2015 | 112.02 | 112.70 | 111.42 | 111.85 | 34,831 | -1.36(-1.21%) |
Feb 03, 2015 | 112.45 | 113.81 | 112.02 | 113.22 | 34,422 | +0.98(+0.87%) |
Feb 02, 2015 | 111.34 | 112.49 | 110.06 | 112.24 | 60,160 | +1.03(+0.92%) |
Jan 30, 2015 | 110.44 | 112.75 | 109.55 | 111.21 | 28,303 | +0.04(+0.04%) |
Jan 29, 2015 | 110.87 | 111.21 | 108.65 | 111.17 | 18,542 | +0.43(+0.39%) |
Jan 28, 2015 | 113.52 | 113.52 | 110.36 | 110.74 | 35,403 | -2.01(-1.78%) |
Jan 27, 2015 | 113.13 | 113.17 | 111.25 | 112.75 | 20,015 | -0.81(-0.71%) |
Jan 26, 2015 | 112.36 | 113.60 | 111.60 | 113.56 | 28,179 | +1.24(+1.10%) |
Jan 23, 2015 | 111.94 | 113.07 | 111.60 | 112.32 | 23,053 | -0.04(-0.04%) |
Jan 22, 2015 | 113.05 | 113.34 | 111.85 | 112.36 | 20,867 | +0.04(+0.04%) |
Jan 21, 2015 | 111.51 | 112.66 | 111.42 | 112.32 | 40,464 | +0.64(+0.57%) |
Jan 20, 2015 | 111.94 | 112.41 | 110.44 | 111.68 | 42,893 | +0.17(+0.15%) |
Jan 16, 2015 | 109.25 | 111.81 | 109.25 | 111.51 | 59,867 | +1.41(+1.28%) |
Jan 15, 2015 | 110.06 | 110.49 | 109.21 | 110.10 | 19,421 | +0.73(+0.66%) |
Jan 14, 2015 | 106.13 | 109.38 | 106.00 | 109.38 | 36,431 | +1.32(+1.22%) |
Jan 13, 2015 | 108.91 | 109.67 | 107.24 | 108.05 | 37,030 | -1.07(-0.98%) |
Jan 12, 2015 | 113.43 | 113.43 | 107.75 | 109.12 | 36,374 | -5.25(-4.59%) |
Jan 09, 2015 | 114.16 | 114.84 | 112.79 | 114.37 | 23,697 | +0.04(+0.04%) |
Jan 08, 2015 | 114.80 | 115.05 | 113.34 | 114.33 | 28,110 | +1.15(+1.02%) |
Jan 07, 2015 | 115.05 | 116.20 | 113.13 | 113.17 | 17,999 | -1.19(-1.04%) |
Jan 06, 2015 | 116.29 | 117.36 | 113.30 | 114.37 | 20,731 | -1.83(-1.58%) |
Jan 05, 2015 | 118.34 | 118.34 | 115.27 | 116.20 | 21,620 | -3.20(-2.68%) |