Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 111.17 | 111.59 | 110.51 | 110.56 | 1,579,194 | -1.45(-1.29%) |
Mar 30, 2015 | 110.50 | 112.45 | 110.11 | 112.01 | 1,349,280 | +2.01(+1.83%) |
Mar 27, 2015 | 109.44 | 110.23 | 109.27 | 110.00 | 1,161,001 | +0.42(+0.38%) |
Mar 26, 2015 | 108.33 | 110.01 | 107.75 | 109.58 | 2,278,802 | +0.63(+0.58%) |
Mar 25, 2015 | 110.68 | 111.09 | 108.88 | 108.96 | 2,214,096 | -1.17(-1.07%) |
Mar 24, 2015 | 110.65 | 111.73 | 110.06 | 110.13 | 1,761,807 | -0.55(-0.50%) |
Mar 23, 2015 | 111.15 | 111.62 | 110.64 | 110.68 | 1,960,082 | +0.38(+0.35%) |
Mar 20, 2015 | 110.45 | 111.84 | 109.88 | 110.30 | 6,424,563 | +0.11(+0.10%) |
Mar 19, 2015 | 110.42 | 111.00 | 109.98 | 110.19 | 1,999,292 | -0.68(-0.62%) |
Mar 18, 2015 | 108.74 | 111.02 | 107.89 | 110.88 | 2,495,628 | +1.62(+1.48%) |
Mar 17, 2015 | 109.37 | 109.60 | 108.66 | 109.26 | 1,436,611 | -0.68(-0.62%) |
Mar 16, 2015 | 108.29 | 109.98 | 108.18 | 109.94 | 2,332,352 | +2.26(+2.10%) |
Mar 13, 2015 | 108.78 | 109.84 | 106.98 | 107.68 | 1,997,797 | -1.20(-1.11%) |
Mar 12, 2015 | 107.96 | 109.21 | 107.96 | 108.88 | 1,866,108 | +1.12(+1.03%) |
Mar 11, 2015 | 108.70 | 108.95 | 107.58 | 107.77 | 1,835,528 | -0.32(-0.29%) |
Mar 10, 2015 | 109.57 | 109.96 | 108.03 | 108.08 | 2,451,589 | -2.63(-2.38%) |
Mar 09, 2015 | 109.45 | 111.24 | 109.21 | 110.72 | 1,369,176 | +1.08(+0.98%) |
Mar 06, 2015 | 110.50 | 110.95 | 109.54 | 109.64 | 1,710,273 | -1.49(-1.34%) |
Mar 05, 2015 | 110.95 | 111.82 | 110.57 | 111.13 | 2,038,517 | +0.15(+0.13%) |
Mar 04, 2015 | 111.21 | 112.03 | 110.81 | 110.98 | 2,291,633 | -0.68(-0.61%) |
Mar 03, 2015 | 113.32 | 113.36 | 111.07 | 111.67 | 1,857,924 | -2.21(-1.94%) |
Mar 02, 2015 | 113.05 | 114.54 | 113.06 | 113.88 | 1,569,133 | +0.83(+0.74%) |
Feb 27, 2015 | 113.27 | 113.66 | 113.00 | 113.05 | 1,556,413 | -0.53(-0.47%) |
Feb 26, 2015 | 114.20 | 114.56 | 113.22 | 113.57 | 1,300,849 | -0.58(-0.51%) |
Feb 25, 2015 | 115.41 | 115.41 | 114.02 | 114.15 | 902,719 | -1.25(-1.09%) |
Feb 24, 2015 | 114.75 | 115.70 | 114.71 | 115.41 | 938,183 | +0.34(+0.30%) |
Feb 23, 2015 | 115.46 | 115.71 | 114.67 | 115.06 | 917,521 | -0.80(-0.69%) |
Feb 20, 2015 | 113.48 | 116.12 | 113.26 | 115.86 | 1,646,580 | +2.22(+1.96%) |
Feb 19, 2015 | 112.69 | 113.97 | 112.42 | 113.64 | 911,928 | +0.69(+0.61%) |
Feb 18, 2015 | 112.20 | 113.14 | 112.12 | 112.95 | 927,076 | +0.50(+0.44%) |
Feb 17, 2015 | 111.85 | 112.62 | 110.99 | 112.45 | 1,525,341 | +0.36(+0.32%) |
Feb 13, 2015 | 112.17 | 112.09 | 112.09 | 112.09 | 1,671,696 | -0.44(-0.39%) |
Feb 12, 2015 | 111.81 | 112.86 | 111.64 | 112.53 | 1,056,929 | +0.77(+0.69%) |
Feb 11, 2015 | 112.48 | 112.61 | 111.04 | 111.77 | 1,592,811 | -0.77(-0.69%) |
Feb 10, 2015 | 113.00 | 113.00 | 111.35 | 112.54 | 1,671,367 | +0.99(+0.89%) |
Feb 09, 2015 | 112.94 | 113.44 | 111.29 | 111.55 | 2,335,179 | -1.91(-1.69%) |
Feb 06, 2015 | 112.97 | 114.32 | 112.65 | 113.46 | 1,753,594 | +0.49(+0.43%) |
Feb 05, 2015 | 112.87 | 113.39 | 112.43 | 112.97 | 1,718,089 | +0.13(+0.12%) |
Feb 04, 2015 | 113.02 | 113.93 | 112.62 | 112.84 | 1,842,053 | -0.34(-0.30%) |
Feb 03, 2015 | 111.51 | 113.30 | 111.16 | 113.18 | 2,324,122 | +2.31(+2.08%) |
Feb 02, 2015 | 109.06 | 111.18 | 107.93 | 110.88 | 2,493,368 | +2.37(+2.18%) |
Jan 30, 2015 | 108.20 | 110.06 | 108.03 | 108.51 | 4,272,023 | -1.03(-0.94%) |
Jan 29, 2015 | 111.04 | 111.47 | 108.37 | 109.54 | 3,846,272 | -1.56(-1.41%) |
Jan 28, 2015 | 113.22 | 115.60 | 110.89 | 111.11 | 3,394,023 | -0.65(-0.58%) |
Jan 27, 2015 | 112.68 | 113.02 | 111.64 | 111.76 | 1,952,117 | -2.33(-2.04%) |
Jan 26, 2015 | 114.96 | 114.96 | 113.64 | 114.09 | 1,502,314 | -1.03(-0.89%) |
Jan 23, 2015 | 114.98 | 116.00 | 114.31 | 115.11 | 1,100,487 | +0.09(+0.08%) |
Jan 22, 2015 | 113.57 | 115.31 | 112.78 | 115.02 | 1,609,665 | +1.89(+1.67%) |
Jan 21, 2015 | 112.66 | 113.50 | 112.25 | 113.13 | 1,470,668 | +0.65(+0.58%) |
Jan 20, 2015 | 113.30 | 113.95 | 111.28 | 112.48 | 2,162,990 | -0.80(-0.70%) |
Jan 16, 2015 | 111.99 | 113.28 | 113.28 | 113.28 | 2,064,300 | +1.11(+0.99%) |
Jan 15, 2015 | 111.88 | 112.80 | 111.38 | 112.17 | 1,819,660 | +0.29(+0.26%) |
Jan 14, 2015 | 110.64 | 112.26 | 110.29 | 111.88 | 1,545,329 | +0.15(+0.13%) |
Jan 13, 2015 | 113.13 | 114.13 | 110.84 | 111.73 | 2,123,696 | -0.09(-0.08%) |
Jan 12, 2015 | 113.19 | 113.20 | 111.52 | 111.82 | 1,709,906 | -0.87(-0.77%) |
Jan 09, 2015 | 112.20 | 113.13 | 111.40 | 112.69 | 3,739,905 | +0.41(+0.37%) |
Jan 08, 2015 | 110.39 | 112.37 | 110.25 | 112.28 | 4,758,218 | +2.64(+2.41%) |
Jan 07, 2015 | 110.11 | 110.83 | 109.45 | 109.63 | 2,549,419 | -0.42(-0.38%) |
Jan 06, 2015 | 110.10 | 110.78 | 108.81 | 110.06 | 3,419,299 | +0.13(+0.12%) |
Jan 05, 2015 | 111.87 | 112.42 | 109.78 | 109.92 | 1,772,242 | -2.34(-2.09%) |