Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 103.15 | 103.20 | 102.97 | 103.20 | 254,908 | +0.22(+0.21%) |
Mar 30, 2015 | 102.91 | 103.09 | 102.87 | 102.98 | 346,910 | +0.00(+0.00%) |
Mar 27, 2015 | 102.92 | 103.01 | 102.85 | 102.98 | 139,018 | +0.23(+0.23%) |
Mar 26, 2015 | 102.84 | 103.00 | 102.71 | 102.75 | 243,716 | -0.31(-0.30%) |
Mar 25, 2015 | 103.22 | 103.22 | 103.01 | 103.06 | 177,618 | -0.12(-0.12%) |
Mar 24, 2015 | 103.09 | 103.18 | 102.92 | 103.18 | 1,402,491 | +0.16(+0.15%) |
Mar 23, 2015 | 103.08 | 103.08 | 102.86 | 103.02 | 318,846 | +0.04(+0.04%) |
Mar 20, 2015 | 102.92 | 103.01 | 102.80 | 102.98 | 422,193 | +0.17(+0.16%) |
Mar 19, 2015 | 103.01 | 103.01 | 102.66 | 102.81 | 450,413 | -0.25(-0.24%) |
Mar 18, 2015 | 102.42 | 103.13 | 102.36 | 103.06 | 151,065 | +0.75(+0.73%) |
Mar 17, 2015 | 102.34 | 102.55 | 102.26 | 102.32 | 325,002 | -0.04(-0.04%) |
Mar 16, 2015 | 102.46 | 102.59 | 102.28 | 102.36 | 326,317 | +0.00(+0.00%) |
Mar 13, 2015 | 102.39 | 102.43 | 102.20 | 102.36 | 344,336 | -0.06(-0.05%) |
Mar 12, 2015 | 102.60 | 102.64 | 102.35 | 102.41 | 187,196 | +0.10(+0.10%) |
Mar 11, 2015 | 102.32 | 102.45 | 102.18 | 102.31 | 504,731 | -0.05(-0.05%) |
Mar 10, 2015 | 102.37 | 102.41 | 102.23 | 102.36 | 397,044 | +0.05(+0.05%) |
Mar 09, 2015 | 102.25 | 102.31 | 102.11 | 102.31 | 496,915 | +0.15(+0.15%) |
Mar 06, 2015 | 102.25 | 102.25 | 101.97 | 102.16 | 705,699 | -0.43(-0.42%) |
Mar 05, 2015 | 102.62 | 102.70 | 102.49 | 102.59 | 231,454 | +0.06(+0.06%) |
Mar 04, 2015 | 102.59 | 102.52 | 102.42 | 102.53 | 315,106 | +0.01(+0.01%) |
Mar 03, 2015 | 102.55 | 102.75 | 102.41 | 102.52 | 729,818 | -0.06(-0.05%) |
Mar 02, 2015 | 102.96 | 102.96 | 102.50 | 102.57 | 741,082 | -0.41(-0.40%) |
Feb 27, 2015 | 102.76 | 102.98 | 102.54 | 102.98 | 285,820 | +0.20(+0.20%) |
Feb 26, 2015 | 102.95 | 103.00 | 102.68 | 102.78 | 290,426 | -0.32(-0.31%) |
Feb 25, 2015 | 102.89 | 103.09 | 102.64 | 103.09 | 328,621 | +0.21(+0.21%) |
Feb 24, 2015 | 102.59 | 102.97 | 102.47 | 102.88 | 366,047 | +0.25(+0.24%) |
Feb 23, 2015 | 102.56 | 102.66 | 102.49 | 102.63 | 331,545 | +0.18(+0.17%) |
Feb 20, 2015 | 102.57 | 102.68 | 102.30 | 102.45 | 416,415 | +0.00(+0.00%) |
Feb 19, 2015 | 102.44 | 102.61 | 102.27 | 102.45 | 251,486 | -0.09(-0.09%) |
Feb 18, 2015 | 102.24 | 102.62 | 102.19 | 102.54 | 276,202 | +0.40(+0.39%) |
Feb 17, 2015 | 102.47 | 102.47 | 102.11 | 102.14 | 401,091 | -0.26(-0.25%) |
Feb 13, 2015 | 102.63 | 102.40 | 102.40 | 102.40 | 615,509 | -0.15(-0.15%) |
Feb 12, 2015 | 102.41 | 102.67 | 102.25 | 102.55 | 489,502 | +0.06(+0.06%) |
Feb 11, 2015 | 102.50 | 102.51 | 102.27 | 102.49 | 386,829 | +0.15(+0.15%) |
Feb 10, 2015 | 102.37 | 102.44 | 102.29 | 102.34 | 261,651 | -0.15(-0.15%) |
Feb 09, 2015 | 102.46 | 102.65 | 102.39 | 102.49 | 449,193 | +0.02(+0.02%) |
Feb 06, 2015 | 102.63 | 102.76 | 102.40 | 102.47 | 282,337 | -0.53(-0.51%) |
Feb 05, 2015 | 102.98 | 103.12 | 102.92 | 103.00 | 234,654 | -0.05(-0.05%) |
Feb 04, 2015 | 102.81 | 103.17 | 102.78 | 103.05 | 266,529 | +0.07(+0.06%) |
Feb 03, 2015 | 103.10 | 103.14 | 102.91 | 102.98 | 326,792 | -0.23(-0.23%) |
Feb 02, 2015 | 103.23 | 103.38 | 103.00 | 103.21 | 565,442 | -0.13(-0.13%) |
Jan 30, 2015 | 103.16 | 103.34 | 103.08 | 103.34 | 265,655 | +0.35(+0.34%) |
Jan 29, 2015 | 103.05 | 103.05 | 102.78 | 102.99 | 280,397 | -0.15(-0.14%) |
Jan 28, 2015 | 102.77 | 103.21 | 102.58 | 103.14 | 1,190,004 | +0.37(+0.36%) |
Jan 27, 2015 | 102.87 | 102.99 | 102.71 | 102.77 | 237,044 | +0.13(+0.13%) |
Jan 26, 2015 | 102.71 | 102.83 | 102.57 | 102.64 | 1,015,170 | -0.21(-0.21%) |
Jan 23, 2015 | 102.62 | 102.85 | 102.60 | 102.85 | 194,759 | +0.33(+0.32%) |
Jan 22, 2015 | 102.68 | 102.79 | 102.38 | 102.53 | 189,374 | +0.02(+0.02%) |
Jan 21, 2015 | 102.76 | 102.78 | 102.47 | 102.51 | 339,675 | -0.14(-0.14%) |
Jan 20, 2015 | 102.58 | 102.82 | 102.53 | 102.65 | 536,762 | +0.02(+0.02%) |
Jan 16, 2015 | 102.71 | 102.89 | 102.52 | 102.63 | 242,281 | -0.24(-0.23%) |
Jan 15, 2015 | 102.54 | 102.97 | 102.52 | 102.87 | 592,116 | +0.41(+0.40%) |
Jan 14, 2015 | 102.61 | 102.81 | 102.46 | 102.46 | 464,306 | +0.04(+0.04%) |
Jan 13, 2015 | 102.28 | 102.50 | 102.19 | 102.42 | 190,435 | +0.09(+0.09%) |
Jan 12, 2015 | 102.31 | 102.42 | 102.23 | 102.33 | 293,909 | +0.18(+0.17%) |
Jan 09, 2015 | 102.01 | 102.30 | 101.96 | 102.16 | 209,178 | +0.17(+0.16%) |
Jan 08, 2015 | 101.97 | 102.05 | 101.92 | 101.99 | 946,705 | +0.05(+0.05%) |
Jan 07, 2015 | 101.84 | 102.03 | 101.74 | 101.94 | 298,796 | +0.09(+0.09%) |
Jan 06, 2015 | 101.76 | 102.03 | 101.69 | 101.85 | 455,929 | +0.22(+0.22%) |
Jan 05, 2015 | 101.70 | 101.77 | 101.61 | 101.63 | 1,286,300 | -0.09(-0.09%) |