Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 111.23 | 111.82 | 111.11 | 111.42 | 91,679 | +0.19(+0.17%) |
Mar 30, 2015 | 111.55 | 111.55 | 111.05 | 111.23 | 39,729 | -0.18(-0.16%) |
Mar 27, 2015 | 110.98 | 111.46 | 110.98 | 111.41 | 15,634 | +0.71(+0.64%) |
Mar 26, 2015 | 111.34 | 111.34 | 110.63 | 110.70 | 37,822 | -0.93(-0.83%) |
Mar 25, 2015 | 112.14 | 112.14 | 111.61 | 111.63 | 10,536 | -0.56(-0.50%) |
Mar 24, 2015 | 111.78 | 112.28 | 111.62 | 112.19 | 26,964 | +0.67(+0.60%) |
Mar 23, 2015 | 111.65 | 111.96 | 111.32 | 111.53 | 20,123 | -0.09(-0.08%) |
Mar 20, 2015 | 111.26 | 111.61 | 111.25 | 111.61 | 13,864 | +0.60(+0.54%) |
Mar 19, 2015 | 111.23 | 111.48 | 110.95 | 111.01 | 25,975 | -0.52(-0.46%) |
Mar 18, 2015 | 110.67 | 111.53 | 110.24 | 111.53 | 92,463 | +1.32(+1.20%) |
Mar 17, 2015 | 110.08 | 110.29 | 110.00 | 110.21 | 72,146 | +0.35(+0.31%) |
Mar 16, 2015 | 109.86 | 110.04 | 109.63 | 109.86 | 47,197 | +0.44(+0.40%) |
Mar 13, 2015 | 109.30 | 109.71 | 109.30 | 109.42 | 14,803 | +0.00(+0.00%) |
Mar 12, 2015 | 110.00 | 110.06 | 109.35 | 109.42 | 50,619 | -0.15(-0.14%) |
Mar 11, 2015 | 109.04 | 109.57 | 109.04 | 109.57 | 40,166 | +0.39(+0.35%) |
Mar 10, 2015 | 109.07 | 109.45 | 108.92 | 109.19 | 97,071 | +0.65(+0.60%) |
Mar 09, 2015 | 108.54 | 108.56 | 107.91 | 108.53 | 71,506 | +0.56(+0.52%) |
Mar 06, 2015 | 108.56 | 108.56 | 107.79 | 107.97 | 133,173 | -1.36(-1.24%) |
Mar 05, 2015 | 109.39 | 109.50 | 109.13 | 109.33 | 10,676 | -0.05(-0.04%) |
Mar 04, 2015 | 109.53 | 109.25 | 109.19 | 109.38 | 41,990 | +0.13(+0.12%) |
Mar 03, 2015 | 109.59 | 109.67 | 109.17 | 109.25 | 155,369 | -0.21(-0.19%) |
Mar 02, 2015 | 110.35 | 110.45 | 109.43 | 109.46 | 277,498 | -0.96(-0.87%) |
Feb 27, 2015 | 110.39 | 110.52 | 109.97 | 110.41 | 124,760 | +0.25(+0.23%) |
Feb 26, 2015 | 110.53 | 110.74 | 110.17 | 110.17 | 119,373 | -0.40(-0.36%) |
Feb 25, 2015 | 110.26 | 110.64 | 110.11 | 110.57 | 37,569 | +0.24(+0.22%) |
Feb 24, 2015 | 109.41 | 110.37 | 109.34 | 110.33 | 55,427 | +0.86(+0.78%) |
Feb 23, 2015 | 109.36 | 109.64 | 109.24 | 109.47 | 14,990 | +0.63(+0.58%) |
Feb 20, 2015 | 109.40 | 109.83 | 108.70 | 108.84 | 42,892 | -0.10(-0.09%) |
Feb 19, 2015 | 109.23 | 109.42 | 108.83 | 108.94 | 47,537 | -0.31(-0.29%) |
Feb 18, 2015 | 109.08 | 109.53 | 108.71 | 109.25 | 35,793 | +0.41(+0.38%) |
Feb 17, 2015 | 109.66 | 109.89 | 108.53 | 108.84 | 83,853 | -1.03(-0.94%) |
Feb 13, 2015 | 110.45 | 109.87 | 109.87 | 109.87 | 138,767 | -0.53(-0.48%) |
Feb 12, 2015 | 110.26 | 110.79 | 110.26 | 110.40 | 15,598 | -0.06(-0.05%) |
Feb 11, 2015 | 110.38 | 110.66 | 110.11 | 110.45 | 49,332 | -0.05(-0.04%) |
Feb 10, 2015 | 110.58 | 110.83 | 110.32 | 110.50 | 43,703 | -0.37(-0.33%) |
Feb 09, 2015 | 111.38 | 111.38 | 110.87 | 110.87 | 31,780 | -0.28(-0.25%) |
Feb 06, 2015 | 111.34 | 111.41 | 110.73 | 111.15 | 79,928 | -0.88(-0.79%) |
Feb 05, 2015 | 112.29 | 112.31 | 111.98 | 112.04 | 112,161 | -0.59(-0.53%) |
Feb 04, 2015 | 111.83 | 112.69 | 111.78 | 112.63 | 21,188 | +0.32(+0.29%) |
Feb 03, 2015 | 112.79 | 112.79 | 112.12 | 112.31 | 82,538 | -0.90(-0.79%) |
Feb 02, 2015 | 113.21 | 113.63 | 113.03 | 113.21 | 182,839 | -0.48(-0.42%) |
Jan 30, 2015 | 113.50 | 113.78 | 113.06 | 113.69 | 48,591 | +1.09(+0.97%) |
Jan 29, 2015 | 113.01 | 113.01 | 112.46 | 112.60 | 29,054 | -0.51(-0.45%) |
Jan 28, 2015 | 112.31 | 113.42 | 112.17 | 113.11 | 28,914 | +0.83(+0.74%) |
Jan 27, 2015 | 112.82 | 112.94 | 112.09 | 112.29 | 33,844 | +0.18(+0.16%) |
Jan 26, 2015 | 112.33 | 112.57 | 112.00 | 112.11 | 15,878 | -0.36(-0.32%) |
Jan 23, 2015 | 112.06 | 112.54 | 112.06 | 112.47 | 31,083 | +0.91(+0.81%) |
Jan 22, 2015 | 112.18 | 112.26 | 111.32 | 111.57 | 39,024 | -0.27(-0.24%) |
Jan 21, 2015 | 112.56 | 112.72 | 111.62 | 111.84 | 137,536 | -0.71(-0.63%) |
Jan 20, 2015 | 112.39 | 112.87 | 112.25 | 112.54 | 126,197 | +0.51(+0.46%) |
Jan 16, 2015 | 112.66 | 112.86 | 111.95 | 112.03 | 27,692 | -0.89(-0.79%) |
Jan 15, 2015 | 112.02 | 112.98 | 111.77 | 112.92 | 61,747 | +1.03(+0.92%) |
Jan 14, 2015 | 112.30 | 112.73 | 111.84 | 111.89 | 43,163 | +0.58(+0.53%) |
Jan 13, 2015 | 111.03 | 111.56 | 110.85 | 111.30 | 22,957 | +0.04(+0.04%) |
Jan 12, 2015 | 110.99 | 111.39 | 110.88 | 111.26 | 54,599 | +0.42(+0.38%) |
Jan 09, 2015 | 110.19 | 111.00 | 110.11 | 110.84 | 28,378 | +0.58(+0.52%) |
Jan 08, 2015 | 110.59 | 110.59 | 110.13 | 110.27 | 61,448 | -0.81(-0.73%) |
Jan 07, 2015 | 110.88 | 111.24 | 110.48 | 111.08 | 72,171 | -0.11(-0.10%) |
Jan 06, 2015 | 110.89 | 111.72 | 110.60 | 111.19 | 143,911 | +1.02(+0.92%) |
Jan 05, 2015 | 109.55 | 110.36 | 109.54 | 110.17 | 38,267 | +0.97(+0.89%) |