Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 114.27 | 114.61 | 113.56 | 114.23 | 714,094 | -0.19(-0.17%) |
Mar 30, 2015 | 114.04 | 114.83 | 113.04 | 114.42 | 284,390 | +1.08(+0.95%) |
Mar 27, 2015 | 112.64 | 113.70 | 112.43 | 113.34 | 202,193 | +0.70(+0.62%) |
Mar 26, 2015 | 113.43 | 113.43 | 111.89 | 112.64 | 319,349 | -0.96(-0.85%) |
Mar 25, 2015 | 114.71 | 115.25 | 113.50 | 113.61 | 279,462 | -0.79(-0.69%) |
Mar 24, 2015 | 112.90 | 114.71 | 112.72 | 114.39 | 451,823 | +1.23(+1.09%) |
Mar 23, 2015 | 113.32 | 113.63 | 112.78 | 113.17 | 362,179 | -0.27(-0.23%) |
Mar 20, 2015 | 113.86 | 113.86 | 113.06 | 113.43 | 445,751 | +0.07(+0.06%) |
Mar 19, 2015 | 113.21 | 113.63 | 112.79 | 113.36 | 274,688 | +0.12(+0.11%) |
Mar 18, 2015 | 113.17 | 113.70 | 112.68 | 113.24 | 406,830 | -0.09(-0.08%) |
Mar 17, 2015 | 113.53 | 113.70 | 112.72 | 113.33 | 217,021 | -0.20(-0.18%) |
Mar 16, 2015 | 113.02 | 113.92 | 112.96 | 113.53 | 289,997 | +1.11(+0.98%) |
Mar 13, 2015 | 113.07 | 113.81 | 111.52 | 112.43 | 285,752 | -1.02(-0.90%) |
Mar 12, 2015 | 113.44 | 114.33 | 112.88 | 113.45 | 279,936 | +0.61(+0.55%) |
Mar 11, 2015 | 113.56 | 113.69 | 112.49 | 112.83 | 216,815 | -0.51(-0.45%) |
Mar 10, 2015 | 113.35 | 114.46 | 112.50 | 113.34 | 237,073 | -0.90(-0.79%) |
Mar 09, 2015 | 114.04 | 114.38 | 113.38 | 114.24 | 156,326 | +0.17(+0.15%) |
Mar 06, 2015 | 115.63 | 115.63 | 113.50 | 114.07 | 193,245 | -1.23(-1.07%) |
Mar 05, 2015 | 114.82 | 115.54 | 114.15 | 115.30 | 206,222 | +0.75(+0.65%) |
Mar 04, 2015 | 114.91 | 115.88 | 114.24 | 114.56 | 250,228 | -1.17(-1.01%) |
Mar 03, 2015 | 115.46 | 116.13 | 115.04 | 115.73 | 212,172 | -0.47(-0.41%) |
Mar 02, 2015 | 114.84 | 116.27 | 114.84 | 116.20 | 169,497 | +1.15(+1.00%) |
Feb 27, 2015 | 114.15 | 115.49 | 113.98 | 115.05 | 193,319 | +0.77(+0.67%) |
Feb 26, 2015 | 114.16 | 114.89 | 113.22 | 114.28 | 174,849 | +0.21(+0.18%) |
Feb 25, 2015 | 115.87 | 116.01 | 113.56 | 114.07 | 456,675 | -1.88(-1.62%) |
Feb 24, 2015 | 114.59 | 115.99 | 114.53 | 115.95 | 437,177 | +1.36(+1.18%) |
Feb 23, 2015 | 114.26 | 116.04 | 113.45 | 114.59 | 735,659 | +1.31(+1.16%) |
Feb 20, 2015 | 111.17 | 113.33 | 109.19 | 113.28 | 563,057 | +3.77(+3.44%) |
Feb 19, 2015 | 109.27 | 109.68 | 108.68 | 109.51 | 303,476 | -0.09(-0.09%) |
Feb 18, 2015 | 108.03 | 109.73 | 107.58 | 109.60 | 369,729 | +1.65(+1.53%) |
Feb 17, 2015 | 106.42 | 107.99 | 106.14 | 107.95 | 314,972 | +2.30(+2.18%) |
Feb 13, 2015 | 105.09 | 105.65 | 105.65 | 105.65 | 198,249 | +0.44(+0.42%) |
Feb 12, 2015 | 105.59 | 105.59 | 104.50 | 105.21 | 225,834 | +0.28(+0.27%) |
Feb 11, 2015 | 103.76 | 105.56 | 103.76 | 104.93 | 308,292 | +1.10(+1.06%) |
Feb 10, 2015 | 103.44 | 104.12 | 102.59 | 103.83 | 313,421 | +0.68(+0.66%) |
Feb 09, 2015 | 103.73 | 103.77 | 102.81 | 103.15 | 159,331 | -1.03(-0.99%) |
Feb 06, 2015 | 104.57 | 105.43 | 103.58 | 104.17 | 244,956 | -0.29(-0.28%) |
Feb 05, 2015 | 103.82 | 104.73 | 102.78 | 104.47 | 160,463 | +0.82(+0.79%) |
Feb 04, 2015 | 103.64 | 104.56 | 103.23 | 103.65 | 190,493 | -0.45(-0.44%) |
Feb 03, 2015 | 103.68 | 104.53 | 102.90 | 104.10 | 303,896 | +0.82(+0.79%) |
Feb 02, 2015 | 103.36 | 104.05 | 101.30 | 103.28 | 233,016 | -0.01(-0.01%) |
Jan 30, 2015 | 105.04 | 105.04 | 102.85 | 103.29 | 221,972 | -2.18(-2.07%) |
Jan 29, 2015 | 104.80 | 105.55 | 103.73 | 105.47 | 143,923 | +0.88(+0.84%) |
Jan 28, 2015 | 106.02 | 106.04 | 104.23 | 104.59 | 153,591 | -0.76(-0.73%) |
Jan 27, 2015 | 104.96 | 105.81 | 104.63 | 105.35 | 201,963 | -1.02(-0.96%) |
Jan 26, 2015 | 105.31 | 106.38 | 104.68 | 106.37 | 276,115 | +1.06(+1.00%) |
Jan 23, 2015 | 104.66 | 106.24 | 104.62 | 105.31 | 209,508 | +0.48(+0.46%) |
Jan 22, 2015 | 104.58 | 105.07 | 103.22 | 104.83 | 374,751 | +0.73(+0.70%) |
Jan 21, 2015 | 104.15 | 104.99 | 103.27 | 104.11 | 330,167 | -0.30(-0.29%) |
Jan 20, 2015 | 103.95 | 105.02 | 103.17 | 104.41 | 514,412 | +0.46(+0.44%) |
Jan 16, 2015 | 103.70 | 104.85 | 103.11 | 103.95 | 377,458 | -0.24(-0.23%) |
Jan 15, 2015 | 104.66 | 105.24 | 103.42 | 104.18 | 252,198 | -0.48(-0.46%) |
Jan 14, 2015 | 104.24 | 104.98 | 103.61 | 104.66 | 227,710 | -0.03(-0.03%) |
Jan 13, 2015 | 104.65 | 106.18 | 104.04 | 104.69 | 311,220 | +0.19(+0.18%) |
Jan 12, 2015 | 105.17 | 105.40 | 104.50 | 104.50 | 303,768 | -0.74(-0.71%) |
Jan 09, 2015 | 105.57 | 105.73 | 105.12 | 105.25 | 285,357 | -0.36(-0.34%) |
Jan 08, 2015 | 105.06 | 105.97 | 105.05 | 105.61 | 529,699 | +0.55(+0.52%) |
Jan 07, 2015 | 105.36 | 105.91 | 104.43 | 105.06 | 371,665 | +0.82(+0.79%) |
Jan 06, 2015 | 105.62 | 106.00 | 103.38 | 104.24 | 431,084 | -1.47(-1.39%) |
Jan 05, 2015 | 105.42 | 106.90 | 104.79 | 105.71 | 337,991 | -2.38(-2.20%) |