Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 106.56 | 106.88 | 105.89 | 106.25 | 1,063,441 | -0.95(-0.89%) |
Mar 30, 2015 | 106.74 | 107.58 | 106.48 | 107.20 | 799,752 | +0.97(+0.91%) |
Mar 27, 2015 | 104.61 | 106.62 | 104.45 | 106.23 | 1,426,359 | +1.67(+1.60%) |
Mar 26, 2015 | 104.28 | 105.44 | 103.67 | 104.56 | 877,871 | +0.31(+0.29%) |
Mar 25, 2015 | 106.08 | 106.87 | 104.16 | 104.25 | 1,116,984 | -1.81(-1.70%) |
Mar 24, 2015 | 106.70 | 107.30 | 106.06 | 106.06 | 1,263,456 | -1.05(-0.98%) |
Mar 23, 2015 | 107.37 | 107.88 | 106.76 | 107.11 | 938,028 | -0.26(-0.24%) |
Mar 20, 2015 | 107.87 | 108.25 | 106.98 | 107.37 | 1,537,630 | +0.18(+0.17%) |
Mar 19, 2015 | 107.23 | 107.38 | 106.73 | 107.19 | 1,381,700 | -0.59(-0.55%) |
Mar 18, 2015 | 104.15 | 108.42 | 103.70 | 107.78 | 2,563,158 | +3.55(+3.41%) |
Mar 17, 2015 | 106.05 | 106.05 | 103.53 | 104.23 | 3,156,598 | -2.48(-2.32%) |
Mar 16, 2015 | 105.47 | 106.89 | 105.47 | 106.70 | 841,702 | +1.60(+1.52%) |
Mar 13, 2015 | 106.29 | 106.87 | 104.32 | 105.11 | 1,463,406 | -0.86(-0.81%) |
Mar 12, 2015 | 105.45 | 106.38 | 105.28 | 105.96 | 1,394,447 | +0.88(+0.83%) |
Mar 11, 2015 | 105.01 | 105.75 | 104.74 | 105.09 | 1,129,424 | +0.65(+0.62%) |
Mar 10, 2015 | 104.46 | 105.52 | 104.18 | 104.44 | 1,295,360 | -1.30(-1.23%) |
Mar 09, 2015 | 105.74 | 105.99 | 105.05 | 105.74 | 1,331,916 | +0.54(+0.52%) |
Mar 06, 2015 | 107.71 | 107.72 | 105.10 | 105.19 | 1,375,055 | -2.56(-2.37%) |
Mar 05, 2015 | 107.72 | 108.26 | 107.26 | 107.75 | 1,266,840 | +0.38(+0.35%) |
Mar 04, 2015 | 107.73 | 108.19 | 106.66 | 107.37 | 1,137,480 | -0.26(-0.24%) |
Mar 03, 2015 | 109.37 | 109.45 | 107.25 | 107.64 | 967,669 | -1.91(-1.75%) |
Mar 02, 2015 | 108.65 | 109.69 | 108.48 | 109.55 | 1,403,715 | +0.90(+0.83%) |
Feb 27, 2015 | 109.18 | 109.53 | 108.57 | 108.65 | 773,510 | -0.85(-0.77%) |
Feb 26, 2015 | 108.76 | 109.55 | 108.28 | 109.50 | 642,063 | +0.73(+0.67%) |
Feb 25, 2015 | 109.60 | 109.87 | 108.69 | 108.76 | 1,092,864 | -1.12(-1.02%) |
Feb 24, 2015 | 109.26 | 109.96 | 108.93 | 109.88 | 908,041 | +0.41(+0.37%) |
Feb 23, 2015 | 109.73 | 109.73 | 108.95 | 109.48 | 853,290 | -0.25(-0.23%) |
Feb 20, 2015 | 108.18 | 109.82 | 107.95 | 109.73 | 1,172,538 | +1.25(+1.16%) |
Feb 19, 2015 | 108.40 | 108.89 | 108.15 | 108.48 | 798,720 | -0.09(-0.08%) |
Feb 18, 2015 | 108.79 | 108.86 | 108.05 | 108.57 | 1,229,574 | -0.08(-0.07%) |
Feb 17, 2015 | 107.69 | 108.89 | 107.20 | 108.65 | 1,361,808 | +0.96(+0.89%) |
Feb 13, 2015 | 106.40 | 107.69 | 107.69 | 107.69 | 1,202,159 | +1.06(+1.00%) |
Feb 12, 2015 | 106.78 | 106.81 | 105.32 | 106.63 | 1,083,827 | +1.13(+1.07%) |
Feb 11, 2015 | 105.65 | 106.38 | 105.23 | 105.50 | 1,287,050 | -0.15(-0.15%) |
Feb 10, 2015 | 104.86 | 105.95 | 103.89 | 105.65 | 1,120,398 | +2.08(+2.00%) |
Feb 09, 2015 | 103.93 | 104.65 | 103.25 | 103.58 | 1,467,732 | -1.25(-1.19%) |
Feb 06, 2015 | 105.50 | 105.99 | 104.49 | 104.82 | 1,177,779 | -0.86(-0.81%) |
Feb 05, 2015 | 105.03 | 105.92 | 104.69 | 105.68 | 1,046,935 | +1.43(+1.37%) |
Feb 04, 2015 | 104.10 | 104.93 | 103.92 | 104.25 | 1,230,284 | -1.03(-0.98%) |
Feb 03, 2015 | 104.17 | 105.47 | 103.32 | 105.28 | 1,876,688 | +2.42(+2.35%) |
Feb 02, 2015 | 101.51 | 102.99 | 100.23 | 102.86 | 1,218,178 | +1.70(+1.68%) |
Jan 30, 2015 | 101.07 | 101.72 | 101.04 | 101.17 | 2,149,372 | -0.38(-0.37%) |
Jan 29, 2015 | 101.66 | 103.23 | 100.35 | 101.55 | 3,584,679 | -1.79(-1.73%) |
Jan 28, 2015 | 105.02 | 106.08 | 103.20 | 103.33 | 1,761,925 | -1.56(-1.49%) |
Jan 27, 2015 | 104.83 | 105.90 | 104.23 | 104.89 | 883,337 | -0.76(-0.72%) |
Jan 26, 2015 | 105.49 | 105.67 | 104.71 | 105.65 | 1,318,980 | +0.08(+0.08%) |
Jan 23, 2015 | 106.81 | 106.99 | 105.54 | 105.57 | 646,205 | -1.24(-1.16%) |
Jan 22, 2015 | 104.93 | 106.87 | 104.49 | 106.81 | 788,135 | +2.23(+2.13%) |
Jan 21, 2015 | 104.42 | 105.19 | 103.71 | 104.58 | 712,223 | -0.01(-0.01%) |
Jan 20, 2015 | 106.25 | 106.84 | 103.62 | 104.59 | 1,029,403 | -1.00(-0.95%) |
Jan 16, 2015 | 103.65 | 105.69 | 103.65 | 105.59 | 1,366,125 | +1.82(+1.76%) |
Jan 15, 2015 | 105.77 | 106.14 | 103.75 | 103.77 | 1,697,729 | -1.98(-1.88%) |
Jan 14, 2015 | 105.54 | 106.21 | 104.48 | 105.75 | 1,155,479 | -1.42(-1.32%) |
Jan 13, 2015 | 107.39 | 108.93 | 106.24 | 107.17 | 1,788,280 | +0.23(+0.22%) |
Jan 12, 2015 | 106.68 | 107.19 | 106.20 | 106.93 | 1,110,225 | +0.25(+0.24%) |
Jan 09, 2015 | 106.54 | 107.84 | 106.04 | 106.68 | 2,353,645 | -1.56(-1.44%) |
Jan 08, 2015 | 107.43 | 108.83 | 107.18 | 108.24 | 1,560,661 | +1.14(+1.06%) |
Jan 07, 2015 | 104.87 | 107.92 | 104.69 | 107.10 | 1,620,046 | +2.60(+2.49%) |
Jan 06, 2015 | 105.73 | 105.80 | 103.90 | 104.50 | 1,974,713 | -0.89(-0.85%) |
Jan 05, 2015 | 102.89 | 105.76 | 102.89 | 105.40 | 2,397,627 | +3.79(+3.73%) |