Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 109.50 | 110.80 | 109.40 | 110.71 | 30,026 | +2.07(+1.91%) |
Mar 30, 2015 | 108.90 | 109.00 | 108.21 | 108.64 | 37,529 | -1.79(-1.62%) |
Mar 27, 2015 | 110.96 | 111.14 | 110.27 | 110.43 | 35,029 | -1.32(-1.18%) |
Mar 26, 2015 | 112.29 | 112.29 | 111.69 | 111.75 | 16,615 | +0.89(+0.80%) |
Mar 25, 2015 | 111.54 | 111.65 | 110.86 | 110.86 | 13,409 | +0.41(+0.37%) |
Mar 24, 2015 | 110.60 | 110.69 | 109.80 | 110.45 | 20,393 | -0.81(-0.73%) |
Mar 23, 2015 | 111.05 | 111.55 | 110.70 | 111.26 | 23,819 | +0.97(+0.88%) |
Mar 20, 2015 | 109.26 | 110.86 | 109.26 | 110.29 | 35,657 | +1.44(+1.32%) |
Mar 19, 2015 | 108.26 | 109.15 | 108.00 | 108.85 | 38,243 | +0.55(+0.51%) |
Mar 18, 2015 | 106.20 | 108.75 | 105.59 | 108.30 | 48,336 | +2.19(+2.06%) |
Mar 17, 2015 | 105.80 | 106.86 | 105.68 | 106.11 | 45,171 | -1.25(-1.16%) |
Mar 16, 2015 | 108.17 | 108.35 | 107.30 | 107.36 | 27,632 | -0.89(-0.82%) |
Mar 13, 2015 | 108.30 | 108.55 | 108.08 | 108.25 | 22,617 | +0.04(+0.04%) |
Mar 12, 2015 | 108.80 | 108.80 | 107.97 | 108.21 | 16,442 | -0.19(-0.18%) |
Mar 11, 2015 | 109.07 | 109.20 | 108.10 | 108.40 | 50,113 | -1.14(-1.04%) |
Mar 10, 2015 | 110.75 | 111.04 | 109.40 | 109.54 | 35,548 | -1.85(-1.66%) |
Mar 09, 2015 | 112.05 | 112.05 | 111.25 | 111.39 | 42,945 | -0.96(-0.85%) |
Mar 06, 2015 | 112.97 | 112.97 | 112.25 | 112.35 | 64,345 | -1.98(-1.73%) |
Mar 05, 2015 | 115.25 | 115.50 | 114.23 | 114.33 | 25,808 | -0.24(-0.21%) |
Mar 04, 2015 | 114.60 | 114.65 | 113.94 | 114.57 | 18,913 | -0.42(-0.37%) |
Mar 03, 2015 | 115.50 | 115.93 | 114.84 | 114.99 | 12,442 | -0.12(-0.10%) |
Mar 02, 2015 | 114.93 | 115.60 | 114.93 | 115.11 | 31,401 | -0.09(-0.08%) |
Feb 27, 2015 | 114.85 | 115.55 | 114.55 | 115.20 | 38,383 | +1.10(+0.96%) |
Feb 26, 2015 | 114.75 | 114.95 | 113.75 | 114.10 | 19,835 | +0.52(+0.46%) |
Feb 25, 2015 | 113.40 | 113.69 | 112.86 | 113.58 | 52,675 | +0.59(+0.52%) |
Feb 24, 2015 | 112.65 | 113.10 | 112.10 | 112.99 | 17,287 | +0.05(+0.04%) |
Feb 23, 2015 | 112.70 | 113.70 | 112.65 | 112.94 | 21,088 | +0.00(+0.00%) |
Feb 20, 2015 | 112.99 | 113.79 | 112.29 | 112.94 | 69,166 | -0.65(-0.57%) |
Feb 19, 2015 | 113.35 | 113.84 | 112.99 | 113.59 | 28,280 | -0.40(-0.35%) |
Feb 18, 2015 | 113.75 | 114.10 | 112.81 | 113.99 | 61,859 | -0.25(-0.22%) |
Feb 17, 2015 | 115.04 | 115.05 | 113.60 | 114.24 | 45,277 | -2.77(-2.37%) |
Feb 13, 2015 | 117.08 | 117.01 | 117.01 | 117.01 | 17,900 | +0.70(+0.60%) |
Feb 12, 2015 | 116.79 | 116.99 | 116.25 | 116.31 | 15,454 | +0.55(+0.48%) |
Feb 11, 2015 | 116.50 | 116.65 | 115.76 | 115.76 | 26,820 | -1.35(-1.15%) |
Feb 10, 2015 | 117.90 | 117.95 | 116.88 | 117.11 | 29,405 | -1.10(-0.93%) |
Feb 09, 2015 | 118.15 | 118.50 | 117.80 | 118.21 | 11,390 | -0.58(-0.49%) |
Feb 06, 2015 | 119.35 | 119.45 | 118.40 | 118.79 | 46,495 | -2.99(-2.46%) |
Feb 05, 2015 | 119.68 | 121.78 | 119.30 | 121.78 | 40,089 | +1.44(+1.20%) |
Feb 04, 2015 | 120.30 | 120.87 | 120.00 | 120.34 | 16,242 | +0.54(+0.45%) |
Feb 03, 2015 | 119.74 | 120.29 | 118.65 | 119.80 | 17,435 | +0.67(+0.56%) |
Feb 02, 2015 | 118.85 | 119.57 | 118.80 | 119.13 | 20,705 | -1.27(-1.06%) |
Jan 30, 2015 | 118.80 | 120.53 | 118.60 | 120.40 | 23,849 | +1.91(+1.61%) |
Jan 29, 2015 | 119.75 | 119.75 | 117.70 | 118.49 | 39,018 | -3.39(-2.78%) |
Jan 28, 2015 | 121.95 | 122.50 | 121.61 | 121.88 | 52,251 | -0.81(-0.66%) |
Jan 27, 2015 | 122.30 | 123.20 | 122.25 | 122.69 | 25,777 | +1.38(+1.14%) |
Jan 26, 2015 | 121.61 | 121.89 | 121.09 | 121.31 | 20,998 | -1.47(-1.20%) |
Jan 23, 2015 | 123.75 | 123.75 | 122.70 | 122.78 | 25,504 | -1.92(-1.54%) |
Jan 22, 2015 | 124.54 | 124.95 | 123.97 | 124.70 | 11,979 | +1.14(+0.92%) |
Jan 21, 2015 | 124.61 | 124.78 | 123.35 | 123.56 | 19,826 | -0.80(-0.64%) |
Jan 20, 2015 | 123.34 | 124.95 | 123.20 | 124.36 | 47,659 | +1.56(+1.27%) |
Jan 16, 2015 | 122.52 | 123.29 | 122.41 | 122.80 | 22,808 | +0.85(+0.70%) |
Jan 15, 2015 | 121.70 | 122.60 | 121.70 | 121.95 | 115,742 | +2.59(+2.17%) |
Jan 14, 2015 | 120.45 | 120.69 | 119.36 | 119.36 | 12,883 | -0.74(-0.62%) |
Jan 13, 2015 | 120.75 | 121.03 | 120.10 | 120.10 | 87,916 | -0.30(-0.25%) |
Jan 12, 2015 | 119.51 | 120.75 | 119.50 | 120.40 | 28,212 | +1.10(+0.92%) |
Jan 09, 2015 | 118.45 | 119.47 | 118.31 | 119.30 | 15,889 | +1.19(+1.01%) |
Jan 08, 2015 | 118.36 | 118.66 | 118.06 | 118.11 | 4,833 | -0.21(-0.18%) |
Jan 07, 2015 | 118.00 | 118.50 | 118.00 | 118.32 | 21,987 | -0.22(-0.18%) |
Jan 06, 2015 | 117.75 | 119.06 | 117.49 | 118.54 | 31,844 | +0.94(+0.80%) |
Jan 05, 2015 | 116.85 | 117.85 | 116.85 | 117.60 | 27,223 | +1.03(+0.88%) |