Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 108.67 | 109.07 | 108.19 | 108.24 | 1,112,754 | -0.70(-0.64%) |
Mar 30, 2015 | 108.50 | 109.32 | 108.16 | 108.94 | 944,725 | +1.22(+1.13%) |
Mar 27, 2015 | 107.83 | 108.42 | 107.61 | 107.72 | 1,195,492 | -0.31(-0.29%) |
Mar 26, 2015 | 107.75 | 108.36 | 107.63 | 108.03 | 1,160,206 | +0.19(+0.17%) |
Mar 25, 2015 | 109.16 | 109.51 | 107.83 | 107.84 | 1,124,828 | -1.12(-1.03%) |
Mar 24, 2015 | 109.06 | 110.13 | 108.96 | 108.97 | 1,451,488 | -0.38(-0.35%) |
Mar 23, 2015 | 109.30 | 109.73 | 109.04 | 109.35 | 1,227,450 | +0.05(+0.05%) |
Mar 20, 2015 | 108.32 | 110.43 | 107.30 | 109.30 | 3,374,533 | -0.08(-0.07%) |
Mar 19, 2015 | 111.02 | 111.36 | 109.37 | 109.38 | 1,555,457 | -2.51(-2.24%) |
Mar 18, 2015 | 109.50 | 112.51 | 108.81 | 111.89 | 1,425,387 | +1.78(+1.62%) |
Mar 17, 2015 | 111.07 | 111.15 | 109.38 | 110.10 | 1,533,256 | -1.27(-1.14%) |
Mar 16, 2015 | 112.54 | 112.55 | 110.50 | 111.38 | 1,603,626 | +0.39(+0.36%) |
Mar 13, 2015 | 112.33 | 112.41 | 110.34 | 110.98 | 1,486,196 | -1.64(-1.46%) |
Mar 12, 2015 | 111.74 | 112.71 | 111.55 | 112.62 | 1,722,387 | +1.26(+1.14%) |
Mar 11, 2015 | 111.48 | 112.26 | 111.26 | 111.36 | 1,594,094 | -0.13(-0.11%) |
Mar 10, 2015 | 112.24 | 112.59 | 111.18 | 111.48 | 1,901,438 | -1.69(-1.50%) |
Mar 09, 2015 | 113.24 | 113.68 | 112.90 | 113.18 | 2,159,133 | -0.04(-0.03%) |
Mar 06, 2015 | 113.38 | 113.89 | 113.10 | 113.21 | 2,062,831 | -1.30(-1.14%) |
Mar 05, 2015 | 114.67 | 114.82 | 113.85 | 114.51 | 2,464,510 | +0.02(+0.02%) |
Mar 04, 2015 | 114.92 | 115.12 | 113.47 | 114.50 | 2,227,598 | -0.55(-0.48%) |
Mar 03, 2015 | 115.73 | 115.78 | 114.93 | 115.05 | 1,372,730 | -1.10(-0.94%) |
Mar 02, 2015 | 114.02 | 116.23 | 113.76 | 116.14 | 1,543,935 | +2.12(+1.86%) |
Feb 27, 2015 | 114.09 | 114.66 | 113.87 | 114.02 | 1,401,012 | +0.00(+0.00%) |
Feb 26, 2015 | 114.39 | 114.95 | 113.80 | 114.02 | 1,640,618 | -0.61(-0.54%) |
Feb 25, 2015 | 114.41 | 115.00 | 114.34 | 114.64 | 807,168 | +0.19(+0.16%) |
Feb 24, 2015 | 114.63 | 114.89 | 114.09 | 114.45 | 931,442 | -0.01(-0.01%) |
Feb 23, 2015 | 114.97 | 115.40 | 114.24 | 114.46 | 978,610 | -0.82(-0.71%) |
Feb 20, 2015 | 114.87 | 115.45 | 113.60 | 115.28 | 1,206,734 | +0.40(+0.35%) |
Feb 19, 2015 | 113.77 | 115.22 | 113.18 | 114.88 | 1,215,076 | +1.10(+0.96%) |
Feb 18, 2015 | 113.61 | 113.91 | 112.78 | 113.78 | 817,035 | +0.16(+0.14%) |
Feb 17, 2015 | 112.92 | 114.11 | 112.48 | 113.62 | 852,219 | +0.50(+0.44%) |
Feb 13, 2015 | 111.88 | 113.12 | 113.12 | 113.12 | 863,945 | +1.36(+1.22%) |
Feb 12, 2015 | 111.44 | 111.93 | 111.23 | 111.76 | 1,446,792 | +0.90(+0.81%) |
Feb 11, 2015 | 111.36 | 111.49 | 110.46 | 110.86 | 1,376,132 | -0.50(-0.45%) |
Feb 10, 2015 | 111.65 | 111.94 | 110.98 | 111.36 | 1,333,493 | -0.12(-0.10%) |
Feb 09, 2015 | 111.44 | 112.05 | 111.08 | 111.47 | 1,416,555 | -0.19(-0.17%) |
Feb 06, 2015 | 110.68 | 112.22 | 110.50 | 111.66 | 1,616,296 | +0.57(+0.51%) |
Feb 05, 2015 | 110.22 | 111.13 | 109.34 | 111.09 | 1,492,835 | +1.69(+1.55%) |
Feb 04, 2015 | 109.31 | 110.30 | 109.17 | 109.39 | 1,564,122 | -0.69(-0.62%) |
Feb 03, 2015 | 110.14 | 110.35 | 109.05 | 110.08 | 1,706,244 | +1.12(+1.03%) |
Feb 02, 2015 | 107.94 | 109.23 | 106.87 | 108.96 | 2,587,807 | +1.45(+1.35%) |
Jan 30, 2015 | 106.91 | 108.78 | 106.91 | 107.50 | 2,298,184 | -0.77(-0.71%) |
Jan 29, 2015 | 109.68 | 109.86 | 107.13 | 108.27 | 2,222,074 | -1.05(-0.96%) |
Jan 28, 2015 | 110.71 | 113.51 | 109.30 | 109.32 | 2,618,988 | -0.51(-0.46%) |
Jan 27, 2015 | 109.56 | 111.11 | 109.21 | 109.83 | 2,054,856 | -1.18(-1.06%) |
Jan 26, 2015 | 110.14 | 111.94 | 110.14 | 111.01 | 1,580,683 | -1.62(-1.44%) |
Jan 23, 2015 | 113.60 | 113.70 | 112.59 | 112.63 | 1,200,924 | -1.00(-0.88%) |
Jan 22, 2015 | 112.91 | 113.83 | 112.03 | 113.63 | 1,313,062 | +1.59(+1.42%) |
Jan 21, 2015 | 111.05 | 112.28 | 110.62 | 112.03 | 1,155,537 | +0.68(+0.61%) |
Jan 20, 2015 | 110.43 | 111.74 | 110.24 | 111.36 | 1,753,662 | +1.23(+1.12%) |
Jan 16, 2015 | 110.96 | 111.15 | 109.23 | 110.13 | 2,232,865 | -0.84(-0.76%) |
Jan 15, 2015 | 111.07 | 112.52 | 110.90 | 110.96 | 885,991 | -0.11(-0.10%) |
Jan 14, 2015 | 109.90 | 111.44 | 109.83 | 111.07 | 1,381,588 | -0.81(-0.72%) |
Jan 13, 2015 | 113.13 | 113.66 | 111.08 | 111.88 | 1,385,320 | -0.78(-0.69%) |
Jan 12, 2015 | 113.01 | 113.50 | 111.86 | 112.66 | 1,151,579 | -0.25(-0.22%) |
Jan 09, 2015 | 114.87 | 114.87 | 112.77 | 112.91 | 1,109,546 | -1.54(-1.35%) |
Jan 08, 2015 | 114.01 | 114.88 | 113.42 | 114.45 | 1,224,848 | +1.86(+1.65%) |
Jan 07, 2015 | 112.21 | 112.91 | 111.66 | 112.59 | 966,097 | +1.25(+1.12%) |
Jan 06, 2015 | 112.51 | 113.24 | 111.28 | 111.35 | 1,519,950 | -1.44(-1.28%) |
Jan 05, 2015 | 114.84 | 115.06 | 112.43 | 112.79 | 1,307,532 | -3.06(-2.64%) |