Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 111.48 | 112.03 | 110.93 | 111.41 | 178,285 | -0.19(-0.17%) |
Mar 30, 2015 | 109.60 | 112.03 | 109.55 | 111.60 | 141,699 | +2.21(+2.02%) |
Mar 27, 2015 | 109.36 | 109.65 | 108.24 | 109.38 | 126,341 | +0.37(+0.34%) |
Mar 26, 2015 | 108.42 | 109.38 | 107.62 | 109.01 | 199,225 | +0.51(+0.47%) |
Mar 25, 2015 | 108.45 | 109.19 | 107.00 | 108.50 | 341,537 | -0.65(-0.59%) |
Mar 24, 2015 | 110.70 | 111.54 | 108.94 | 109.15 | 230,423 | -1.91(-1.72%) |
Mar 23, 2015 | 109.90 | 112.14 | 109.90 | 111.06 | 231,957 | +0.80(+0.72%) |
Mar 20, 2015 | 112.22 | 112.92 | 109.83 | 110.27 | 614,195 | -1.29(-1.16%) |
Mar 19, 2015 | 112.51 | 113.41 | 110.81 | 111.56 | 295,058 | -1.12(-0.99%) |
Mar 18, 2015 | 110.88 | 113.09 | 110.19 | 112.68 | 241,733 | +1.04(+0.93%) |
Mar 17, 2015 | 112.05 | 112.06 | 111.23 | 111.64 | 239,047 | -0.77(-0.68%) |
Mar 16, 2015 | 111.98 | 112.62 | 111.61 | 112.41 | 213,163 | +0.70(+0.62%) |
Mar 13, 2015 | 112.21 | 112.21 | 110.57 | 111.71 | 203,598 | -0.44(-0.39%) |
Mar 12, 2015 | 110.01 | 112.27 | 109.40 | 112.15 | 302,991 | +2.77(+2.54%) |
Mar 11, 2015 | 109.18 | 109.90 | 108.21 | 109.38 | 286,439 | +0.10(+0.09%) |
Mar 10, 2015 | 112.88 | 112.88 | 109.11 | 109.28 | 299,435 | -3.86(-3.41%) |
Mar 09, 2015 | 112.45 | 114.15 | 111.75 | 113.14 | 363,474 | +1.14(+1.02%) |
Mar 06, 2015 | 111.99 | 112.16 | 111.42 | 112.00 | 213,069 | -0.58(-0.51%) |
Mar 05, 2015 | 112.51 | 112.91 | 112.07 | 112.58 | 294,708 | +0.01(+0.01%) |
Mar 04, 2015 | 112.95 | 113.16 | 112.23 | 112.57 | 213,080 | -0.59(-0.52%) |
Mar 03, 2015 | 113.88 | 113.88 | 112.54 | 113.16 | 247,626 | -0.72(-0.63%) |
Mar 02, 2015 | 112.94 | 114.38 | 112.94 | 113.88 | 429,629 | +1.22(+1.08%) |
Feb 27, 2015 | 112.10 | 113.12 | 112.10 | 112.66 | 234,878 | +0.04(+0.03%) |
Feb 26, 2015 | 112.26 | 112.78 | 112.12 | 112.62 | 232,129 | +0.53(+0.48%) |
Feb 25, 2015 | 112.23 | 113.43 | 111.48 | 112.09 | 269,994 | +0.23(+0.20%) |
Feb 24, 2015 | 111.59 | 112.24 | 111.32 | 111.86 | 312,219 | -0.09(-0.08%) |
Feb 23, 2015 | 112.60 | 112.89 | 111.13 | 111.95 | 241,622 | -0.64(-0.57%) |
Feb 20, 2015 | 112.42 | 112.98 | 111.64 | 112.60 | 345,891 | -0.66(-0.58%) |
Feb 19, 2015 | 109.52 | 113.87 | 109.36 | 113.26 | 394,711 | +3.37(+3.07%) |
Feb 18, 2015 | 113.24 | 112.27 | 107.19 | 109.89 | 592,436 | -3.35(-2.96%) |
Feb 17, 2015 | 112.42 | 113.27 | 111.85 | 113.24 | 296,345 | +0.95(+0.85%) |
Feb 13, 2015 | 111.59 | 112.29 | 112.29 | 112.29 | 178,134 | +0.92(+0.83%) |
Feb 12, 2015 | 112.08 | 112.42 | 111.30 | 111.37 | 135,154 | -0.01(-0.01%) |
Feb 11, 2015 | 110.20 | 111.52 | 109.80 | 111.38 | 193,336 | +1.25(+1.13%) |
Feb 10, 2015 | 110.39 | 110.94 | 109.43 | 110.13 | 279,735 | +0.14(+0.13%) |
Feb 09, 2015 | 111.54 | 112.46 | 109.61 | 109.98 | 208,860 | -2.30(-2.05%) |
Feb 06, 2015 | 110.99 | 113.37 | 110.99 | 112.29 | 383,194 | +1.02(+0.92%) |
Feb 05, 2015 | 109.61 | 111.27 | 109.61 | 111.27 | 142,041 | +1.87(+1.71%) |
Feb 04, 2015 | 110.49 | 111.20 | 108.75 | 109.40 | 231,023 | -1.69(-1.52%) |
Feb 03, 2015 | 109.62 | 111.30 | 109.21 | 111.09 | 229,641 | +1.51(+1.38%) |
Feb 02, 2015 | 108.71 | 109.84 | 107.84 | 109.58 | 276,456 | +1.01(+0.93%) |
Jan 30, 2015 | 107.53 | 109.52 | 108.81 | 108.57 | 310,835 | -0.24(-0.22%) |
Jan 29, 2015 | 106.99 | 108.81 | 106.46 | 108.81 | 130,902 | +1.60(+1.49%) |
Jan 28, 2015 | 107.97 | 108.75 | 106.65 | 107.21 | 397,258 | -0.77(-0.71%) |
Jan 27, 2015 | 108.77 | 109.03 | 107.56 | 107.98 | 229,178 | -2.08(-1.89%) |
Jan 26, 2015 | 109.20 | 110.43 | 108.51 | 110.06 | 277,568 | +0.83(+0.76%) |
Jan 23, 2015 | 108.28 | 109.42 | 107.63 | 109.22 | 257,212 | +0.52(+0.47%) |
Jan 22, 2015 | 107.49 | 109.36 | 106.44 | 108.71 | 268,621 | +2.02(+1.90%) |
Jan 21, 2015 | 105.87 | 107.14 | 105.59 | 106.69 | 225,882 | +0.42(+0.39%) |
Jan 20, 2015 | 106.72 | 107.28 | 105.80 | 106.27 | 224,359 | -0.43(-0.41%) |
Jan 16, 2015 | 105.75 | 106.90 | 105.48 | 106.70 | 266,269 | +0.45(+0.43%) |
Jan 15, 2015 | 107.72 | 108.03 | 106.06 | 106.25 | 423,529 | -1.30(-1.21%) |
Jan 14, 2015 | 106.88 | 108.11 | 106.22 | 107.55 | 382,084 | +0.13(+0.12%) |
Jan 13, 2015 | 112.22 | 112.27 | 106.46 | 107.43 | 1,158,727 | -6.18(-5.44%) |
Jan 12, 2015 | 112.84 | 114.08 | 111.86 | 113.61 | 198,303 | -0.06(-0.06%) |
Jan 09, 2015 | 113.01 | 114.03 | 112.74 | 113.67 | 190,317 | +0.46(+0.41%) |
Jan 08, 2015 | 113.07 | 113.40 | 112.19 | 113.21 | 192,822 | +0.92(+0.82%) |
Jan 07, 2015 | 111.78 | 112.59 | 111.18 | 112.29 | 373,829 | +1.27(+1.14%) |
Jan 06, 2015 | 113.29 | 113.45 | 110.55 | 111.02 | 380,364 | -2.16(-1.91%) |
Jan 05, 2015 | 114.68 | 114.87 | 112.98 | 113.18 | 376,454 | -1.84(-1.60%) |