Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 107.72 | 107.76 | 106.82 | 106.96 | 726,033 | -2.03(-1.87%) |
Mar 30, 2015 | 108.32 | 109.29 | 108.10 | 108.99 | 633,200 | +0.12(+0.11%) |
Mar 27, 2015 | 108.83 | 108.96 | 108.36 | 108.88 | 311,473 | -0.54(-0.50%) |
Mar 26, 2015 | 109.34 | 109.84 | 109.11 | 109.42 | 424,257 | -0.53(-0.49%) |
Mar 25, 2015 | 111.06 | 111.06 | 109.93 | 109.95 | 430,184 | -0.54(-0.49%) |
Mar 24, 2015 | 111.04 | 111.04 | 110.41 | 110.50 | 397,189 | -0.61(-0.55%) |
Mar 23, 2015 | 111.12 | 111.48 | 110.83 | 111.11 | 629,308 | +1.70(+1.56%) |
Mar 20, 2015 | 109.06 | 109.72 | 108.98 | 109.41 | 532,137 | +2.29(+2.14%) |
Mar 19, 2015 | 107.15 | 107.49 | 106.77 | 107.12 | 406,237 | +0.02(+0.01%) |
Mar 18, 2015 | 106.35 | 107.24 | 105.89 | 107.10 | 598,869 | +2.38(+2.28%) |
Mar 17, 2015 | 104.82 | 105.03 | 104.44 | 104.72 | 1,068,010 | -0.43(-0.41%) |
Mar 16, 2015 | 105.02 | 105.62 | 104.87 | 105.15 | 354,453 | +1.03(+0.99%) |
Mar 13, 2015 | 103.88 | 104.27 | 103.57 | 104.11 | 514,324 | -1.04(-0.99%) |
Mar 12, 2015 | 104.11 | 105.26 | 104.11 | 105.15 | 409,628 | +2.70(+2.63%) |
Mar 11, 2015 | 102.61 | 102.80 | 102.32 | 102.45 | 291,314 | +0.24(+0.23%) |
Mar 10, 2015 | 102.57 | 102.75 | 102.15 | 102.22 | 288,960 | -1.30(-1.26%) |
Mar 09, 2015 | 103.60 | 103.72 | 103.17 | 103.52 | 227,678 | +0.38(+0.37%) |
Mar 06, 2015 | 103.46 | 103.97 | 102.99 | 103.14 | 241,609 | -0.01(-0.01%) |
Mar 05, 2015 | 103.19 | 103.54 | 102.95 | 103.14 | 304,571 | -0.47(-0.46%) |
Mar 04, 2015 | 103.53 | 103.67 | 102.76 | 103.62 | 268,835 | +0.09(+0.09%) |
Mar 03, 2015 | 103.50 | 103.86 | 103.27 | 103.53 | 273,100 | -0.36(-0.35%) |
Mar 02, 2015 | 103.41 | 103.98 | 103.41 | 103.88 | 332,805 | +0.38(+0.37%) |
Feb 27, 2015 | 103.49 | 103.83 | 103.49 | 103.50 | 287,632 | -1.09(-1.04%) |
Feb 26, 2015 | 104.66 | 105.10 | 104.47 | 104.59 | 337,491 | -0.05(-0.05%) |
Feb 25, 2015 | 104.59 | 104.86 | 104.28 | 104.65 | 309,767 | -1.12(-1.06%) |
Feb 24, 2015 | 105.21 | 106.05 | 104.93 | 105.77 | 438,114 | +1.04(+0.99%) |
Feb 23, 2015 | 104.67 | 104.90 | 104.29 | 104.73 | 261,265 | +0.06(+0.06%) |
Feb 20, 2015 | 103.94 | 104.74 | 103.88 | 104.67 | 313,677 | +1.24(+1.20%) |
Feb 19, 2015 | 102.84 | 103.59 | 102.75 | 103.43 | 285,889 | +0.86(+0.83%) |
Feb 18, 2015 | 102.19 | 102.73 | 102.19 | 102.58 | 337,941 | +1.59(+1.58%) |
Feb 17, 2015 | 100.92 | 101.45 | 100.92 | 100.99 | 477,854 | -0.31(-0.31%) |
Feb 13, 2015 | 100.92 | 101.30 | 101.30 | 101.30 | 393,677 | +0.51(+0.51%) |
Feb 12, 2015 | 100.46 | 100.92 | 100.31 | 100.79 | 428,442 | +0.61(+0.61%) |
Feb 11, 2015 | 100.01 | 100.35 | 99.97 | 100.18 | 587,458 | +0.13(+0.13%) |
Feb 10, 2015 | 99.17 | 100.21 | 99.17 | 100.05 | 299,583 | +1.29(+1.31%) |
Feb 09, 2015 | 98.99 | 99.20 | 98.60 | 98.75 | 243,246 | -0.31(-0.32%) |
Feb 06, 2015 | 99.22 | 99.77 | 98.91 | 99.07 | 503,370 | -1.66(-1.65%) |
Feb 05, 2015 | 100.14 | 100.86 | 99.99 | 100.73 | 586,152 | -0.72(-0.71%) |
Feb 04, 2015 | 101.08 | 102.64 | 101.08 | 101.44 | 616,459 | +1.21(+1.21%) |
Feb 03, 2015 | 99.05 | 100.29 | 98.95 | 100.24 | 598,996 | +0.01(+0.01%) |
Feb 02, 2015 | 99.47 | 100.26 | 99.17 | 100.23 | 366,444 | +1.71(+1.74%) |
Jan 30, 2015 | 99.01 | 99.38 | 98.39 | 98.52 | 358,239 | -2.52(-2.50%) |
Jan 29, 2015 | 100.53 | 101.06 | 100.11 | 101.04 | 538,623 | +0.92(+0.92%) |
Jan 28, 2015 | 101.10 | 101.25 | 99.93 | 100.12 | 397,718 | -0.11(-0.11%) |
Jan 27, 2015 | 100.26 | 100.72 | 100.07 | 100.24 | 395,042 | -0.58(-0.58%) |
Jan 26, 2015 | 100.14 | 101.16 | 100.14 | 100.82 | 458,543 | +1.68(+1.70%) |
Jan 23, 2015 | 99.40 | 99.56 | 99.01 | 99.14 | 383,061 | -0.15(-0.15%) |
Jan 22, 2015 | 98.61 | 99.57 | 97.84 | 99.29 | 307,979 | +0.92(+0.93%) |
Jan 21, 2015 | 98.14 | 98.49 | 97.87 | 98.37 | 793,458 | -0.38(-0.39%) |
Jan 20, 2015 | 99.01 | 99.24 | 98.45 | 98.75 | 571,174 | +0.21(+0.22%) |
Jan 16, 2015 | 98.11 | 98.63 | 97.91 | 98.54 | 577,600 | +1.61(+1.66%) |
Jan 15, 2015 | 97.77 | 98.15 | 96.82 | 96.93 | 406,014 | +0.73(+0.76%) |
Jan 14, 2015 | 95.89 | 96.32 | 95.29 | 96.20 | 475,957 | -0.45(-0.47%) |
Jan 13, 2015 | 97.14 | 97.77 | 96.05 | 96.65 | 330,732 | +0.28(+0.29%) |
Jan 12, 2015 | 96.72 | 97.67 | 95.83 | 96.37 | 401,114 | -0.03(-0.03%) |
Jan 09, 2015 | 97.69 | 97.69 | 96.32 | 96.40 | 196,587 | -1.15(-1.18%) |
Jan 08, 2015 | 96.68 | 97.64 | 96.68 | 97.55 | 652,316 | +1.84(+1.93%) |
Jan 07, 2015 | 95.97 | 96.38 | 95.62 | 95.70 | 504,506 | +2.35(+2.51%) |
Jan 06, 2015 | 94.35 | 94.59 | 92.68 | 93.36 | 373,546 | -0.97(-1.03%) |
Jan 05, 2015 | 95.14 | 95.28 | 94.08 | 94.33 | 314,616 | -1.76(-1.83%) |