Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 104.59 | 104.76 | 103.17 | 103.40 | 1,400,250 | -1.91(-1.81%) |
Mar 30, 2015 | 104.36 | 105.53 | 103.92 | 105.31 | 783,331 | +1.49(+1.44%) |
Mar 27, 2015 | 104.04 | 104.51 | 103.43 | 103.82 | 978,620 | -0.37(-0.36%) |
Mar 26, 2015 | 103.39 | 104.60 | 102.73 | 104.19 | 1,530,351 | +0.41(+0.40%) |
Mar 25, 2015 | 105.69 | 106.00 | 103.78 | 103.78 | 1,166,080 | -1.54(-1.46%) |
Mar 24, 2015 | 106.28 | 106.55 | 105.29 | 105.32 | 1,004,023 | -1.18(-1.11%) |
Mar 23, 2015 | 108.69 | 108.79 | 106.47 | 106.50 | 948,769 | -2.09(-1.92%) |
Mar 20, 2015 | 108.01 | 109.13 | 107.38 | 108.59 | 1,629,260 | +1.08(+1.00%) |
Mar 19, 2015 | 107.55 | 108.00 | 106.39 | 107.51 | 880,088 | -0.22(-0.20%) |
Mar 18, 2015 | 106.46 | 108.41 | 105.54 | 107.73 | 1,447,245 | +0.74(+0.69%) |
Mar 17, 2015 | 105.77 | 107.26 | 105.77 | 106.99 | 1,703,447 | +1.12(+1.06%) |
Mar 16, 2015 | 104.96 | 105.95 | 104.80 | 105.87 | 879,206 | +1.58(+1.52%) |
Mar 13, 2015 | 104.94 | 105.08 | 103.60 | 104.29 | 1,156,287 | -0.68(-0.65%) |
Mar 12, 2015 | 102.80 | 105.21 | 102.66 | 104.97 | 1,138,618 | +2.41(+2.35%) |
Mar 11, 2015 | 101.39 | 103.21 | 101.29 | 102.56 | 1,279,546 | +1.01(+0.99%) |
Mar 10, 2015 | 102.26 | 102.94 | 100.81 | 101.55 | 1,281,418 | -1.92(-1.86%) |
Mar 09, 2015 | 101.43 | 103.73 | 101.24 | 103.47 | 1,978,865 | +2.04(+2.01%) |
Mar 06, 2015 | 103.06 | 103.78 | 101.10 | 101.43 | 1,733,159 | -1.37(-1.33%) |
Mar 05, 2015 | 103.45 | 103.70 | 102.49 | 102.80 | 1,225,167 | +0.25(+0.24%) |
Mar 04, 2015 | 103.52 | 102.28 | 102.55 | 1,702,654 | -1.07(-1.03%) | |
Mar 03, 2015 | 103.10 | 103.72 | 102.42 | 103.62 | 1,205,609 | +0.13(+0.13%) |
Mar 02, 2015 | 103.10 | 103.70 | 103.10 | 103.49 | 1,522,395 | +0.39(+0.38%) |
Feb 27, 2015 | 103.76 | 103.76 | 103.04 | 103.10 | 1,659,778 | -0.39(-0.38%) |
Feb 26, 2015 | 103.17 | 103.49 | 1,305,160 | -0.19(-0.18%) | ||
Feb 25, 2015 | 104.19 | 104.32 | 103.51 | 103.68 | 1,382,461 | -0.33(-0.32%) |
Feb 24, 2015 | 103.89 | 104.33 | 103.55 | 104.01 | 2,446,390 | -0.12(-0.12%) |
Feb 23, 2015 | 104.52 | 104.63 | 103.69 | 104.13 | 1,508,297 | -0.50(-0.48%) |
Feb 20, 2015 | 104.59 | 105.23 | 103.81 | 104.63 | 2,779,605 | -0.25(-0.24%) |
Feb 19, 2015 | 104.83 | 105.66 | 104.56 | 104.88 | 2,152,796 | -0.13(-0.12%) |
Feb 18, 2015 | 103.02 | 105.11 | 102.63 | 105.01 | 1,493,174 | +1.81(+1.75%) |
Feb 17, 2015 | 102.07 | 103.26 | 101.62 | 103.20 | 1,131,387 | +1.01(+0.99%) |
Feb 13, 2015 | 102.19 | 102.19 | 102.19 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 99.07 | 102.57 | 98.93 | 102.19 | 3,270,752 | +4.03(+4.11%) |
Feb 11, 2015 | 97.58 | 98.54 | 97.36 | 98.16 | 1,299,109 | +0.35(+0.36%) |
Feb 10, 2015 | 97.14 | 98.06 | 96.34 | 97.81 | 809,012 | +0.91(+0.94%) |
Feb 09, 2015 | 97.16 | 97.52 | 96.55 | 96.90 | 782,747 | -0.65(-0.67%) |
Feb 06, 2015 | 96.17 | 99.61 | 96.17 | 97.55 | 2,077,388 | +1.67(+1.74%) |
Feb 05, 2015 | 95.00 | 95.99 | 94.52 | 95.88 | 1,167,606 | +1.04(+1.10%) |
Feb 04, 2015 | 93.53 | 95.62 | 93.37 | 94.84 | 2,016,221 | +0.86(+0.92%) |
Feb 03, 2015 | 91.87 | 94.07 | 91.40 | 93.98 | 2,072,978 | +3.68(+4.08%) |
Feb 02, 2015 | 89.06 | 90.51 | 87.87 | 90.30 | 1,424,480 | +0.86(+0.96%) |
Jan 30, 2015 | 89.12 | 90.42 | 88.94 | 89.44 | 2,303,668 | -0.85(-0.94%) |
Jan 29, 2015 | 88.92 | 90.39 | 87.77 | 90.29 | 1,960,104 | +1.25(+1.40%) |
Jan 28, 2015 | 92.00 | 92.20 | 88.75 | 89.04 | 1,837,069 | -2.35(-2.57%) |
Jan 27, 2015 | 91.07 | 92.17 | 90.50 | 91.39 | 1,091,067 | -0.82(-0.89%) |
Jan 26, 2015 | 91.43 | 92.43 | 90.69 | 92.21 | 935,659 | +0.39(+0.42%) |
Jan 23, 2015 | 91.30 | 92.63 | 91.22 | 91.82 | 1,011,209 | +0.14(+0.15%) |
Jan 22, 2015 | 91.00 | 92.37 | 90.08 | 91.68 | 1,216,952 | +0.98(+1.08%) |
Jan 21, 2015 | 90.06 | 91.25 | 89.70 | 90.70 | 1,921,266 | -0.26(-0.29%) |
Jan 20, 2015 | 90.84 | 91.30 | 89.65 | 90.96 | 2,370,754 | +0.19(+0.21%) |
Jan 16, 2015 | 88.08 | 90.86 | 86.84 | 90.77 | 2,229,318 | +2.48(+2.81%) |
Jan 15, 2015 | 88.00 | 88.29 | 1,091,689 | -0.61(-0.69%) | ||
Jan 14, 2015 | 89.59 | 89.94 | 87.64 | 88.90 | 2,430,867 | -1.99(-2.19%) |
Jan 13, 2015 | 90.89 | 3,778,705 | +5.13(+5.98%) | |||
Jan 12, 2015 | 87.29 | 87.46 | 85.52 | 85.76 | 766,097 | -1.24(-1.43%) |
Jan 09, 2015 | 87.69 | 88.05 | 86.49 | 87.00 | 1,039,936 | -0.75(-0.85%) |
Jan 08, 2015 | 86.93 | 88.28 | 86.82 | 87.75 | 1,593,584 | +0.78(+0.90%) |
Jan 07, 2015 | 86.44 | 87.07 | 85.86 | 86.97 | 1,283,386 | +1.14(+1.33%) |
Jan 06, 2015 | 87.18 | 87.41 | 85.06 | 85.83 | 2,286,170 | -1.26(-1.45%) |
Jan 05, 2015 | 87.85 | 88.20 | 86.91 | 87.09 | 2,013,553 | -1.57(-1.77%) |