Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 103.52 | 106.31 | 103.23 | 105.19 | 1,421,307 | +1.18(+1.14%) |
Mar 30, 2015 | 103.35 | 104.94 | 102.77 | 104.00 | 1,012,639 | +1.43(+1.40%) |
Mar 27, 2015 | 104.21 | 104.23 | 100.89 | 102.57 | 2,192,614 | -0.64(-0.62%) |
Mar 26, 2015 | 103.32 | 105.73 | 100.86 | 103.22 | 3,713,902 | +0.52(+0.51%) |
Mar 25, 2015 | 102.19 | 103.86 | 101.84 | 102.69 | 2,650,858 | +0.44(+0.43%) |
Mar 24, 2015 | 102.70 | 102.89 | 101.50 | 102.25 | 1,177,510 | -0.19(-0.18%) |
Mar 23, 2015 | 101.26 | 103.93 | 101.19 | 102.44 | 1,512,404 | +1.31(+1.30%) |
Mar 20, 2015 | 100.38 | 101.64 | 100.38 | 101.12 | 1,315,551 | +0.80(+0.80%) |
Mar 19, 2015 | 99.82 | 100.68 | 99.27 | 100.32 | 1,474,712 | +0.46(+0.46%) |
Mar 18, 2015 | 96.74 | 100.71 | 96.68 | 99.86 | 2,102,221 | +2.83(+2.92%) |
Mar 17, 2015 | 92.94 | 97.15 | 92.59 | 97.03 | 2,591,153 | +3.89(+4.18%) |
Mar 16, 2015 | 96.19 | 97.43 | 92.84 | 93.14 | 2,751,678 | -2.91(-3.03%) |
Mar 13, 2015 | 96.24 | 97.43 | 95.63 | 96.05 | 1,538,350 | -0.55(-0.57%) |
Mar 12, 2015 | 95.93 | 97.66 | 95.27 | 96.60 | 2,196,855 | +0.87(+0.91%) |
Mar 11, 2015 | 98.97 | 99.62 | 95.23 | 95.73 | 1,979,695 | -2.91(-2.95%) |
Mar 10, 2015 | 100.34 | 100.34 | 98.18 | 98.64 | 2,133,429 | -2.74(-2.71%) |
Mar 09, 2015 | 101.44 | 101.64 | 100.57 | 101.39 | 1,250,571 | -0.02(-0.02%) |
Mar 06, 2015 | 103.79 | 104.19 | 101.08 | 101.41 | 1,603,260 | -2.70(-2.60%) |
Mar 05, 2015 | 104.78 | 104.99 | 103.94 | 104.11 | 691,700 | -0.29(-0.27%) |
Mar 04, 2015 | 104.28 | 105.11 | 103.86 | 104.40 | 1,054,231 | -0.07(-0.07%) |
Mar 03, 2015 | 103.16 | 104.87 | 102.91 | 104.47 | 2,086,951 | -0.90(-0.85%) |
Mar 02, 2015 | 104.71 | 106.81 | 104.65 | 105.37 | 1,378,132 | +0.21(+0.20%) |
Feb 27, 2015 | 106.61 | 107.05 | 105.08 | 105.16 | 1,592,813 | -1.43(-1.34%) |
Feb 26, 2015 | 109.61 | 110.52 | 106.28 | 106.59 | 1,348,849 | -2.96(-2.70%) |
Feb 25, 2015 | 110.17 | 110.48 | 109.29 | 109.55 | 1,500,695 | -0.69(-0.63%) |
Feb 24, 2015 | 109.38 | 110.69 | 109.33 | 110.24 | 1,438,587 | +0.86(+0.78%) |
Feb 23, 2015 | 108.81 | 109.39 | 108.44 | 109.39 | 1,246,662 | +0.84(+0.77%) |
Feb 20, 2015 | 107.01 | 108.78 | 106.19 | 108.55 | 994,628 | +1.46(+1.36%) |
Feb 19, 2015 | 105.92 | 108.54 | 105.80 | 107.09 | 1,319,827 | +1.23(+1.17%) |
Feb 18, 2015 | 104.75 | 106.05 | 104.53 | 105.85 | 1,106,097 | +0.51(+0.49%) |
Feb 17, 2015 | 104.56 | 105.86 | 103.29 | 105.34 | 937,449 | +0.21(+0.20%) |
Feb 13, 2015 | 104.67 | 105.13 | 105.13 | 105.13 | 1,158,084 | +1.11(+1.07%) |
Feb 12, 2015 | 103.42 | 104.35 | 103.10 | 104.02 | 628,203 | +1.04(+1.01%) |
Feb 11, 2015 | 101.37 | 103.17 | 100.66 | 102.98 | 1,022,152 | +1.83(+1.81%) |
Feb 10, 2015 | 102.24 | 103.18 | 100.40 | 101.16 | 1,505,747 | -0.67(-0.66%) |
Feb 09, 2015 | 105.59 | 105.68 | 100.65 | 101.83 | 3,377,445 | -5.33(-4.97%) |
Feb 06, 2015 | 107.56 | 108.45 | 106.49 | 107.16 | 943,241 | +0.00(+0.00%) |
Feb 05, 2015 | 105.23 | 107.97 | 105.23 | 107.16 | 955,180 | +1.61(+1.52%) |
Feb 04, 2015 | 110.59 | 110.59 | 104.79 | 105.55 | 2,664,682 | -6.69(-5.96%) |
Feb 03, 2015 | 110.32 | 112.34 | 110.05 | 112.24 | 909,233 | +2.32(+2.11%) |
Feb 02, 2015 | 108.99 | 109.98 | 107.61 | 109.92 | 856,582 | +1.11(+1.02%) |
Jan 30, 2015 | 110.51 | 110.85 | 108.68 | 108.81 | 1,008,883 | -2.64(-2.37%) |
Jan 29, 2015 | 110.65 | 112.42 | 110.14 | 111.45 | 699,246 | +1.30(+1.18%) |
Jan 28, 2015 | 111.51 | 112.08 | 110.11 | 110.15 | 806,740 | -1.05(-0.94%) |
Jan 27, 2015 | 108.40 | 111.87 | 107.56 | 111.19 | 1,892,754 | +1.73(+1.58%) |
Jan 26, 2015 | 110.25 | 110.62 | 109.18 | 109.47 | 1,769,101 | -1.07(-0.96%) |
Jan 23, 2015 | 112.30 | 112.66 | 110.43 | 110.53 | 809,270 | -1.64(-1.46%) |
Jan 22, 2015 | 111.05 | 112.72 | 110.73 | 112.17 | 1,034,177 | +1.95(+1.77%) |
Jan 21, 2015 | 109.29 | 110.79 | 108.74 | 110.22 | 887,158 | +0.75(+0.69%) |
Jan 20, 2015 | 110.11 | 111.28 | 108.37 | 109.47 | 1,234,869 | -0.48(-0.44%) |
Jan 16, 2015 | 108.74 | 110.09 | 108.25 | 109.95 | 979,952 | +0.56(+0.51%) |
Jan 15, 2015 | 113.19 | 113.31 | 109.24 | 109.39 | 1,456,177 | -3.82(-3.37%) |
Jan 14, 2015 | 114.81 | 115.63 | 112.66 | 113.21 | 1,215,772 | -3.20(-2.75%) |
Jan 13, 2015 | 116.44 | 117.80 | 114.90 | 116.40 | 836,849 | +0.22(+0.19%) |
Jan 12, 2015 | 116.44 | 116.69 | 115.29 | 116.19 | 594,782 | -0.14(-0.12%) |
Jan 09, 2015 | 117.37 | 117.37 | 115.98 | 116.32 | 676,644 | -1.19(-1.02%) |
Jan 08, 2015 | 118.91 | 120.53 | 116.27 | 117.52 | 1,051,050 | -0.87(-0.73%) |
Jan 07, 2015 | 116.89 | 118.83 | 116.45 | 118.39 | 1,108,455 | +2.95(+2.56%) |
Jan 06, 2015 | 117.98 | 118.22 | 113.23 | 115.44 | 2,822,577 | -4.86(-4.04%) |
Jan 05, 2015 | 123.45 | 123.68 | 119.70 | 120.30 | 1,182,369 | -4.37(-3.51%) |