Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 111.28 | 114.56 | 111.22 | 113.56 | 1,712,928 | +0.91(+0.81%) |
Mar 30, 2015 | 111.65 | 113.63 | 110.95 | 112.65 | 1,377,677 | +2.11(+1.91%) |
Mar 27, 2015 | 108.31 | 110.60 | 107.24 | 110.54 | 1,458,243 | +1.05(+0.96%) |
Mar 26, 2015 | 108.07 | 111.38 | 108.07 | 109.49 | 1,953,775 | +3.25(+3.06%) |
Mar 25, 2015 | 105.11 | 106.92 | 103.60 | 106.24 | 1,248,064 | +2.17(+2.08%) |
Mar 24, 2015 | 103.50 | 104.81 | 102.92 | 104.08 | 940,763 | +0.50(+0.48%) |
Mar 23, 2015 | 106.71 | 107.38 | 103.50 | 103.58 | 1,031,069 | -2.40(-2.26%) |
Mar 20, 2015 | 105.04 | 107.31 | 103.76 | 105.98 | 1,561,485 | +1.94(+1.86%) |
Mar 19, 2015 | 102.99 | 104.32 | 102.13 | 104.04 | 1,164,379 | -1.18(-1.12%) |
Mar 18, 2015 | 102.32 | 106.63 | 101.83 | 105.21 | 2,681,175 | +1.53(+1.47%) |
Mar 17, 2015 | 105.38 | 106.53 | 103.62 | 103.68 | 963,440 | -2.39(-2.25%) |
Mar 16, 2015 | 102.46 | 106.12 | 101.67 | 106.07 | 1,195,214 | +2.73(+2.64%) |
Mar 13, 2015 | 103.44 | 104.25 | 101.09 | 103.34 | 1,842,939 | -1.24(-1.19%) |
Mar 12, 2015 | 106.70 | 106.78 | 104.18 | 104.58 | 1,125,200 | -1.04(-0.98%) |
Mar 11, 2015 | 104.74 | 106.63 | 104.12 | 105.62 | 1,272,534 | +1.20(+1.15%) |
Mar 10, 2015 | 105.80 | 108.36 | 104.35 | 104.42 | 1,989,017 | -3.82(-3.53%) |
Mar 09, 2015 | 109.11 | 110.36 | 107.51 | 108.24 | 1,255,273 | -0.61(-0.56%) |
Mar 06, 2015 | 109.38 | 110.83 | 108.61 | 108.85 | 1,144,631 | -2.30(-2.07%) |
Mar 05, 2015 | 112.06 | 112.27 | 110.39 | 111.15 | 980,646 | -0.69(-0.61%) |
Mar 04, 2015 | 113.31 | 112.44 | 107.90 | 111.83 | 1,515,643 | -0.61(-0.54%) |
Mar 03, 2015 | 111.68 | 114.13 | 111.51 | 112.44 | 1,578,365 | +0.84(+0.76%) |
Mar 02, 2015 | 106.70 | 112.16 | 104.78 | 111.60 | 3,379,159 | +4.90(+4.59%) |
Feb 27, 2015 | 107.02 | 109.06 | 105.67 | 106.70 | 5,473,392 | -3.97(-3.59%) |
Feb 26, 2015 | 119.65 | 119.65 | 108.42 | 110.67 | 2,675,857 | -3.73(-3.26%) |
Feb 25, 2015 | 110.50 | 114.85 | 109.55 | 114.40 | 1,450,624 | +3.36(+3.03%) |
Feb 24, 2015 | 116.00 | 116.28 | 110.56 | 111.04 | 2,294,456 | -3.64(-3.18%) |
Feb 23, 2015 | 112.56 | 116.00 | 111.85 | 114.69 | 1,202,010 | -0.15(-0.13%) |
Feb 20, 2015 | 116.28 | 116.81 | 113.42 | 114.83 | 1,154,147 | -1.13(-0.97%) |
Feb 19, 2015 | 110.25 | 117.63 | 109.97 | 115.96 | 1,718,809 | +0.11(+0.09%) |
Feb 18, 2015 | 113.96 | 117.50 | 113.39 | 115.85 | 1,419,128 | +0.10(+0.08%) |
Feb 17, 2015 | 113.99 | 116.35 | 112.44 | 115.75 | 1,138,138 | +1.03(+0.90%) |
Feb 13, 2015 | 114.95 | 114.72 | 114.72 | 114.72 | 1,393,897 | +1.48(+1.31%) |
Feb 12, 2015 | 111.10 | 114.95 | 111.10 | 113.25 | 1,633,015 | +4.53(+4.16%) |
Feb 11, 2015 | 105.26 | 108.91 | 102.21 | 108.72 | 2,032,647 | +0.71(+0.66%) |
Feb 10, 2015 | 109.94 | 110.02 | 105.40 | 108.00 | 1,813,158 | -1.75(-1.60%) |
Feb 09, 2015 | 112.95 | 114.51 | 109.68 | 109.76 | 1,844,607 | -2.39(-2.13%) |
Feb 06, 2015 | 112.02 | 113.28 | 109.93 | 112.15 | 1,582,200 | +1.41(+1.27%) |
Feb 05, 2015 | 109.63 | 111.54 | 108.45 | 110.74 | 1,910,837 | +3.16(+2.94%) |
Feb 04, 2015 | 110.74 | 111.58 | 106.48 | 107.57 | 2,002,242 | -5.79(-5.11%) |
Feb 03, 2015 | 115.84 | 117.38 | 109.30 | 113.36 | 3,807,994 | -0.29(-0.26%) |
Feb 02, 2015 | 109.39 | 114.25 | 109.39 | 113.66 | 1,887,701 | +5.06(+4.66%) |
Jan 30, 2015 | 103.28 | 110.55 | 102.71 | 108.59 | 1,644,790 | +4.30(+4.12%) |
Jan 29, 2015 | 105.08 | 106.09 | 101.18 | 104.29 | 1,823,744 | +0.00(+0.00%) |
Jan 28, 2015 | 109.80 | 110.63 | 104.04 | 104.29 | 2,483,201 | -5.99(-5.43%) |
Jan 27, 2015 | 107.94 | 111.55 | 107.23 | 110.28 | 2,280,943 | +1.87(+1.73%) |
Jan 26, 2015 | 105.03 | 108.46 | 103.16 | 108.41 | 1,603,196 | +3.86(+3.69%) |
Jan 23, 2015 | 103.82 | 108.52 | 103.17 | 104.55 | 1,945,475 | +0.31(+0.30%) |
Jan 22, 2015 | 107.42 | 107.42 | 102.30 | 104.23 | 2,837,294 | -2.05(-1.93%) |
Jan 21, 2015 | 105.21 | 107.92 | 104.28 | 106.28 | 2,223,607 | +2.76(+2.67%) |
Jan 20, 2015 | 102.40 | 103.79 | 97.51 | 103.52 | 1,711,596 | +0.66(+0.64%) |
Jan 16, 2015 | 99.51 | 104.42 | 99.28 | 102.86 | 2,037,745 | +4.40(+4.47%) |
Jan 15, 2015 | 101.45 | 102.88 | 98.23 | 98.46 | 2,846,691 | -0.15(-0.15%) |
Jan 14, 2015 | 93.74 | 98.92 | 93.62 | 98.61 | 4,302,492 | +3.61(+3.79%) |
Jan 13, 2015 | 93.85 | 95.99 | 92.59 | 95.00 | 1,770,866 | +1.86(+2.00%) |
Jan 12, 2015 | 95.38 | 95.39 | 92.37 | 93.14 | 2,273,039 | -4.25(-4.37%) |
Jan 09, 2015 | 95.57 | 98.07 | 93.32 | 97.39 | 1,760,217 | +2.96(+3.13%) |
Jan 08, 2015 | 91.07 | 95.34 | 90.33 | 94.44 | 1,714,641 | +4.32(+4.79%) |
Jan 07, 2015 | 93.15 | 94.71 | 89.40 | 90.12 | 1,729,382 | -2.15(-2.33%) |
Jan 06, 2015 | 92.90 | 95.04 | 91.27 | 92.26 | 2,935,855 | -1.89(-2.01%) |
Jan 05, 2015 | 97.13 | 97.13 | 92.13 | 94.15 | 1,811,673 | -4.80(-4.85%) |