Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 121.03 | 121.51 | 119.13 | 119.91 | 335,845 | -1.51(-1.24%) |
Mar 30, 2015 | 118.93 | 122.15 | 118.45 | 121.41 | 454,599 | +3.66(+3.11%) |
Mar 27, 2015 | 118.42 | 119.19 | 117.33 | 117.75 | 538,169 | -0.57(-0.49%) |
Mar 26, 2015 | 117.89 | 119.16 | 117.32 | 118.33 | 334,391 | +0.26(+0.22%) |
Mar 25, 2015 | 121.70 | 121.77 | 117.95 | 118.07 | 249,817 | -3.63(-2.98%) |
Mar 24, 2015 | 121.89 | 122.97 | 120.88 | 121.70 | 313,812 | +0.01(+0.01%) |
Mar 23, 2015 | 122.47 | 122.84 | 120.66 | 121.69 | 304,361 | -0.72(-0.59%) |
Mar 20, 2015 | 121.45 | 123.20 | 121.06 | 122.41 | 474,513 | +1.49(+1.23%) |
Mar 19, 2015 | 121.21 | 121.44 | 119.83 | 120.92 | 227,874 | -0.13(-0.11%) |
Mar 18, 2015 | 119.98 | 121.24 | 118.46 | 121.05 | 244,223 | +0.96(+0.80%) |
Mar 17, 2015 | 118.96 | 120.37 | 117.95 | 120.09 | 285,195 | +0.80(+0.67%) |
Mar 16, 2015 | 119.93 | 120.76 | 118.71 | 119.29 | 431,048 | +0.09(+0.07%) |
Mar 13, 2015 | 119.87 | 121.17 | 118.43 | 119.21 | 297,220 | -1.13(-0.94%) |
Mar 12, 2015 | 119.83 | 120.75 | 118.87 | 120.34 | 285,599 | +1.49(+1.25%) |
Mar 11, 2015 | 117.86 | 118.92 | 116.88 | 118.85 | 382,677 | +1.35(+1.15%) |
Mar 10, 2015 | 118.28 | 118.86 | 117.17 | 117.50 | 370,792 | -1.68(-1.41%) |
Mar 09, 2015 | 117.78 | 120.11 | 117.08 | 119.17 | 424,152 | +1.90(+1.62%) |
Mar 06, 2015 | 119.48 | 119.76 | 116.49 | 117.27 | 524,925 | -3.26(-2.70%) |
Mar 05, 2015 | 122.40 | 122.40 | 120.29 | 120.53 | 300,251 | -1.75(-1.43%) |
Mar 04, 2015 | 121.11 | 122.60 | 120.11 | 122.28 | 488,408 | +0.97(+0.80%) |
Mar 03, 2015 | 121.57 | 122.66 | 120.33 | 121.31 | 354,672 | -1.16(-0.95%) |
Mar 02, 2015 | 120.58 | 122.71 | 119.71 | 122.47 | 679,284 | +1.89(+1.57%) |
Feb 27, 2015 | 122.00 | 122.05 | 120.45 | 120.58 | 384,606 | -1.12(-0.92%) |
Feb 26, 2015 | 120.38 | 122.74 | 120.22 | 121.70 | 452,174 | +0.49(+0.40%) |
Feb 25, 2015 | 119.55 | 122.45 | 118.97 | 121.21 | 573,184 | +2.05(+1.72%) |
Feb 24, 2015 | 120.02 | 121.39 | 118.10 | 119.16 | 760,521 | -2.34(-1.92%) |
Feb 23, 2015 | 117.50 | 121.51 | 117.50 | 121.50 | 625,033 | +4.03(+3.43%) |
Feb 20, 2015 | 113.47 | 117.57 | 113.00 | 117.47 | 963,345 | +4.00(+3.53%) |
Feb 19, 2015 | 112.62 | 118.40 | 110.38 | 113.47 | 1,258,807 | +3.92(+3.57%) |
Feb 18, 2015 | 106.82 | 109.59 | 106.82 | 109.56 | 619,984 | +2.47(+2.31%) |
Feb 17, 2015 | 107.00 | 108.34 | 106.66 | 107.08 | 493,027 | +0.33(+0.31%) |
Feb 13, 2015 | 105.82 | 106.75 | 106.75 | 106.75 | 471,538 | +0.87(+0.82%) |
Feb 12, 2015 | 104.81 | 106.29 | 103.94 | 105.88 | 333,951 | +1.82(+1.75%) |
Feb 11, 2015 | 102.31 | 104.36 | 102.31 | 104.06 | 300,933 | +1.26(+1.23%) |
Feb 10, 2015 | 102.38 | 102.99 | 101.42 | 102.80 | 206,249 | +1.08(+1.07%) |
Feb 09, 2015 | 103.20 | 103.75 | 101.55 | 101.71 | 248,622 | -2.12(-2.05%) |
Feb 06, 2015 | 102.89 | 104.50 | 102.50 | 103.84 | 439,802 | +0.74(+0.72%) |
Feb 05, 2015 | 103.98 | 104.27 | 102.81 | 103.10 | 215,713 | -0.02(-0.02%) |
Feb 04, 2015 | 103.38 | 104.03 | 102.74 | 103.11 | 243,868 | -0.26(-0.26%) |
Feb 03, 2015 | 101.10 | 103.50 | 101.10 | 103.38 | 371,563 | +2.70(+2.68%) |
Feb 02, 2015 | 99.58 | 100.72 | 97.78 | 100.68 | 262,326 | +1.20(+1.21%) |
Jan 30, 2015 | 100.25 | 100.86 | 99.17 | 99.48 | 331,930 | -1.61(-1.60%) |
Jan 29, 2015 | 101.13 | 101.46 | 99.52 | 101.09 | 263,382 | +0.04(+0.04%) |
Jan 28, 2015 | 102.62 | 103.05 | 100.60 | 101.05 | 253,398 | -0.52(-0.51%) |
Jan 27, 2015 | 100.38 | 102.11 | 100.38 | 101.57 | 363,157 | -0.40(-0.39%) |
Jan 26, 2015 | 101.71 | 102.01 | 100.46 | 101.97 | 319,293 | -0.08(-0.08%) |
Jan 23, 2015 | 101.87 | 102.23 | 100.56 | 102.05 | 303,569 | +0.18(+0.18%) |
Jan 22, 2015 | 99.72 | 102.19 | 98.48 | 101.87 | 366,428 | +2.98(+3.01%) |
Jan 21, 2015 | 97.77 | 99.06 | 97.27 | 98.89 | 335,068 | +0.96(+0.98%) |
Jan 20, 2015 | 98.63 | 99.36 | 96.72 | 97.93 | 433,319 | -0.73(-0.74%) |
Jan 16, 2015 | 95.79 | 98.82 | 95.79 | 98.67 | 321,256 | +2.40(+2.49%) |
Jan 15, 2015 | 96.71 | 98.05 | 95.41 | 96.27 | 393,768 | -0.59(-0.61%) |
Jan 14, 2015 | 96.54 | 98.25 | 95.84 | 96.86 | 507,153 | -1.19(-1.21%) |
Jan 13, 2015 | 98.79 | 100.30 | 97.06 | 98.05 | 352,624 | -0.49(-0.50%) |
Jan 12, 2015 | 99.36 | 99.43 | 97.40 | 98.54 | 298,147 | -0.32(-0.33%) |
Jan 09, 2015 | 100.38 | 101.03 | 98.81 | 98.86 | 214,810 | -1.59(-1.58%) |
Jan 08, 2015 | 98.18 | 100.60 | 97.75 | 100.45 | 399,782 | +3.12(+3.21%) |
Jan 07, 2015 | 98.17 | 99.12 | 96.48 | 97.33 | 447,363 | -0.17(-0.17%) |
Jan 06, 2015 | 95.33 | 98.15 | 94.71 | 97.50 | 513,787 | +3.46(+3.67%) |
Jan 05, 2015 | 95.26 | 95.61 | 93.35 | 94.04 | 246,339 | -1.43(-1.50%) |