Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 105.66 | 106.89 | 105.39 | 106.12 | 1,200,252 | -0.15(-0.14%) |
Mar 30, 2015 | 105.49 | 106.67 | 104.67 | 106.27 | 1,248,436 | +1.60(+1.53%) |
Mar 27, 2015 | 105.25 | 105.86 | 104.22 | 104.67 | 1,237,041 | -0.97(-0.92%) |
Mar 26, 2015 | 105.25 | 106.58 | 104.78 | 105.64 | 1,114,085 | -0.21(-0.20%) |
Mar 25, 2015 | 107.86 | 108.08 | 105.86 | 105.86 | 1,196,545 | -2.09(-1.94%) |
Mar 24, 2015 | 109.15 | 109.69 | 107.95 | 107.95 | 1,048,028 | -1.54(-1.41%) |
Mar 23, 2015 | 110.73 | 111.11 | 109.49 | 109.49 | 951,424 | -0.96(-0.87%) |
Mar 20, 2015 | 108.87 | 110.87 | 108.48 | 110.45 | 1,670,817 | +2.30(+2.12%) |
Mar 19, 2015 | 109.58 | 109.77 | 107.65 | 108.15 | 1,240,033 | -1.65(-1.50%) |
Mar 18, 2015 | 109.16 | 110.70 | 108.48 | 109.80 | 1,360,102 | +0.40(+0.36%) |
Mar 17, 2015 | 109.30 | 109.65 | 108.59 | 109.40 | 838,045 | -0.69(-0.63%) |
Mar 16, 2015 | 109.07 | 110.23 | 108.83 | 110.09 | 773,300 | +1.92(+1.78%) |
Mar 13, 2015 | 109.03 | 109.08 | 107.34 | 108.17 | 1,069,216 | -0.88(-0.80%) |
Mar 12, 2015 | 106.84 | 109.12 | 106.80 | 109.04 | 1,047,409 | +3.09(+2.92%) |
Mar 11, 2015 | 105.47 | 106.63 | 105.46 | 105.95 | 904,414 | +0.32(+0.30%) |
Mar 10, 2015 | 107.30 | 107.30 | 105.64 | 105.64 | 955,255 | -3.16(-2.91%) |
Mar 09, 2015 | 107.86 | 109.13 | 107.86 | 108.80 | 979,478 | +0.94(+0.87%) |
Mar 06, 2015 | 108.78 | 111.18 | 107.65 | 107.86 | 1,345,906 | -1.16(-1.06%) |
Mar 05, 2015 | 108.69 | 109.19 | 108.35 | 109.02 | 798,121 | +0.64(+0.59%) |
Mar 04, 2015 | 108.50 | 108.87 | 108.04 | 108.38 | 1,124,960 | -0.69(-0.63%) |
Mar 03, 2015 | 109.03 | 109.63 | 108.61 | 109.07 | 1,015,052 | -0.35(-0.32%) |
Mar 02, 2015 | 108.39 | 110.27 | 108.14 | 109.42 | 1,107,580 | +1.03(+0.95%) |
Feb 27, 2015 | 109.76 | 110.32 | 108.34 | 108.39 | 1,104,895 | -1.39(-1.26%) |
Feb 26, 2015 | 109.84 | 110.35 | 109.33 | 109.77 | 678,028 | +0.02(+0.01%) |
Feb 25, 2015 | 109.55 | 110.19 | 109.31 | 109.76 | 704,978 | -0.13(-0.12%) |
Feb 24, 2015 | 109.20 | 110.92 | 109.20 | 109.89 | 1,282,114 | +0.58(+0.53%) |
Feb 23, 2015 | 110.61 | 110.61 | 108.69 | 109.30 | 1,109,580 | -1.17(-1.06%) |
Feb 20, 2015 | 109.81 | 110.53 | 108.93 | 110.47 | 1,657,705 | +0.28(+0.26%) |
Feb 19, 2015 | 109.90 | 110.68 | 109.80 | 110.19 | 1,088,957 | -0.01(-0.01%) |
Feb 18, 2015 | 111.29 | 111.35 | 109.79 | 110.19 | 1,166,261 | -1.36(-1.21%) |
Feb 17, 2015 | 111.57 | 112.14 | 111.18 | 111.55 | 1,128,083 | -0.23(-0.20%) |
Feb 13, 2015 | 111.65 | 111.78 | 111.78 | 111.78 | 865,751 | +0.19(+0.17%) |
Feb 12, 2015 | 110.50 | 111.68 | 110.44 | 111.58 | 931,955 | +1.08(+0.98%) |
Feb 11, 2015 | 110.26 | 110.84 | 109.65 | 110.50 | 1,058,577 | +0.06(+0.05%) |
Feb 10, 2015 | 110.55 | 110.68 | 109.67 | 110.45 | 1,120,814 | +1.20(+1.10%) |
Feb 09, 2015 | 109.12 | 109.40 | 108.29 | 109.25 | 1,057,073 | -0.08(-0.07%) |
Feb 06, 2015 | 108.32 | 110.67 | 108.32 | 109.33 | 1,623,127 | +1.87(+1.74%) |
Feb 05, 2015 | 106.58 | 107.94 | 106.05 | 107.45 | 1,129,427 | +0.96(+0.90%) |
Feb 04, 2015 | 106.88 | 107.59 | 106.05 | 106.50 | 1,577,856 | -0.52(-0.48%) |
Feb 03, 2015 | 104.82 | 107.13 | 104.49 | 107.01 | 1,657,126 | +3.04(+2.92%) |
Feb 02, 2015 | 101.65 | 104.11 | 100.64 | 103.98 | 1,453,342 | +3.08(+3.06%) |
Jan 30, 2015 | 102.66 | 103.21 | 100.75 | 100.89 | 1,693,933 | -2.68(-2.59%) |
Jan 29, 2015 | 104.22 | 105.09 | 102.03 | 103.57 | 2,028,044 | +1.51(+1.48%) |
Jan 28, 2015 | 104.97 | 104.97 | 101.98 | 102.06 | 1,788,421 | -2.12(-2.03%) |
Jan 27, 2015 | 104.21 | 105.07 | 103.35 | 104.18 | 888,551 | -1.43(-1.35%) |
Jan 26, 2015 | 104.47 | 105.84 | 103.93 | 105.61 | 1,334,563 | +1.05(+1.00%) |
Jan 23, 2015 | 105.16 | 105.38 | 104.14 | 104.56 | 1,537,616 | -0.60(-0.58%) |
Jan 22, 2015 | 102.71 | 105.41 | 101.69 | 105.16 | 1,468,407 | +3.14(+3.08%) |
Jan 21, 2015 | 101.07 | 102.42 | 100.00 | 102.02 | 1,453,420 | +0.95(+0.94%) |
Jan 20, 2015 | 100.94 | 101.64 | 100.00 | 101.07 | 1,263,904 | +0.40(+0.40%) |
Jan 16, 2015 | 99.29 | 100.73 | 98.11 | 100.67 | 1,158,089 | +1.45(+1.46%) |
Jan 15, 2015 | 100.92 | 101.47 | 99.11 | 99.21 | 1,101,252 | -1.70(-1.69%) |
Jan 14, 2015 | 100.86 | 101.47 | 99.42 | 100.92 | 1,485,927 | -1.88(-1.83%) |
Jan 13, 2015 | 103.47 | 104.92 | 102.01 | 102.80 | 1,458,361 | +0.74(+0.73%) |
Jan 12, 2015 | 102.97 | 103.11 | 101.28 | 102.05 | 1,125,400 | -1.05(-1.02%) |
Jan 09, 2015 | 104.44 | 104.67 | 102.77 | 103.10 | 1,044,797 | -0.96(-0.92%) |
Jan 08, 2015 | 103.79 | 104.47 | 103.16 | 104.06 | 2,082,160 | +1.82(+1.78%) |
Jan 07, 2015 | 101.55 | 102.59 | 100.79 | 102.25 | 1,574,134 | +1.78(+1.78%) |
Jan 06, 2015 | 103.22 | 103.54 | 99.71 | 100.46 | 1,619,313 | -2.78(-2.69%) |
Jan 05, 2015 | 105.61 | 106.03 | 102.72 | 103.24 | 1,323,316 | -3.42(-3.21%) |