Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 105.15 | 105.53 | 104.65 | 104.86 | 3,273,866 | -0.70(-0.66%) |
Mar 30, 2015 | 104.39 | 106.02 | 104.39 | 105.56 | 2,648,983 | +1.62(+1.56%) |
Mar 27, 2015 | 103.22 | 104.19 | 103.00 | 103.94 | 2,709,783 | +0.58(+0.56%) |
Mar 26, 2015 | 102.99 | 103.86 | 102.48 | 103.36 | 3,225,851 | -0.07(-0.07%) |
Mar 25, 2015 | 105.68 | 105.86 | 103.41 | 103.43 | 3,996,816 | -2.30(-2.18%) |
Mar 24, 2015 | 105.26 | 106.58 | 105.23 | 105.73 | 3,289,137 | +0.12(+0.11%) |
Mar 23, 2015 | 106.06 | 106.11 | 105.42 | 105.61 | 3,393,194 | -0.23(-0.22%) |
Mar 20, 2015 | 105.59 | 106.25 | 105.14 | 105.84 | 6,876,903 | +0.53(+0.50%) |
Mar 19, 2015 | 105.63 | 105.66 | 104.80 | 105.31 | 3,072,829 | -0.52(-0.49%) |
Mar 18, 2015 | 103.72 | 106.13 | 103.02 | 105.83 | 4,817,282 | +1.42(+1.36%) |
Mar 17, 2015 | 105.22 | 105.23 | 103.86 | 104.40 | 4,023,630 | -1.26(-1.19%) |
Mar 16, 2015 | 103.99 | 105.70 | 103.99 | 105.66 | 3,320,906 | +2.21(+2.13%) |
Mar 13, 2015 | 104.27 | 104.51 | 102.85 | 103.46 | 3,593,946 | -1.10(-1.05%) |
Mar 12, 2015 | 103.36 | 104.59 | 103.35 | 104.56 | 2,697,750 | +1.74(+1.69%) |
Mar 11, 2015 | 103.43 | 103.76 | 102.77 | 102.81 | 2,979,782 | -0.34(-0.33%) |
Mar 10, 2015 | 104.77 | 104.81 | 103.14 | 103.15 | 4,034,161 | -2.61(-2.47%) |
Mar 09, 2015 | 104.72 | 106.03 | 104.58 | 105.77 | 2,529,513 | +1.28(+1.22%) |
Mar 06, 2015 | 105.85 | 106.02 | 104.26 | 104.49 | 3,326,057 | -2.04(-1.92%) |
Mar 05, 2015 | 106.30 | 106.61 | 105.97 | 106.53 | 2,433,704 | +0.26(+0.24%) |
Mar 04, 2015 | 106.97 | 106.97 | 105.82 | 106.27 | 2,471,268 | -0.70(-0.66%) |
Mar 03, 2015 | 107.80 | 107.82 | 106.67 | 106.97 | 3,511,622 | -1.42(-1.31%) |
Mar 02, 2015 | 106.90 | 108.39 | 106.88 | 108.39 | 3,496,991 | +1.18(+1.10%) |
Feb 27, 2015 | 107.86 | 107.91 | 107.15 | 107.21 | 3,061,126 | -0.61(-0.57%) |
Feb 26, 2015 | 107.34 | 108.06 | 107.21 | 107.82 | 2,814,680 | +0.46(+0.43%) |
Feb 25, 2015 | 107.42 | 107.86 | 107.19 | 107.37 | 3,176,166 | -0.15(-0.14%) |
Feb 24, 2015 | 106.97 | 107.59 | 106.84 | 107.51 | 2,784,507 | +0.20(+0.18%) |
Feb 23, 2015 | 106.89 | 107.35 | 106.61 | 107.32 | 2,888,032 | +0.44(+0.41%) |
Feb 20, 2015 | 106.00 | 106.97 | 104.98 | 106.88 | 3,801,413 | +0.66(+0.62%) |
Feb 19, 2015 | 106.42 | 106.52 | 105.90 | 106.22 | 2,593,463 | -0.20(-0.19%) |
Feb 18, 2015 | 106.11 | 106.49 | 105.54 | 106.42 | 2,441,333 | +0.30(+0.29%) |
Feb 17, 2015 | 105.49 | 106.11 | 104.95 | 106.11 | 3,304,713 | +0.62(+0.59%) |
Feb 13, 2015 | 105.47 | 105.49 | 105.49 | 105.49 | 2,818,855 | +0.02(+0.02%) |
Feb 12, 2015 | 104.85 | 105.50 | 104.80 | 105.47 | 2,541,470 | +0.91(+0.87%) |
Feb 11, 2015 | 104.59 | 104.88 | 103.92 | 104.56 | 2,666,363 | -0.31(-0.29%) |
Feb 10, 2015 | 104.60 | 105.07 | 104.10 | 104.87 | 2,980,657 | +0.62(+0.59%) |
Feb 09, 2015 | 103.96 | 104.69 | 103.62 | 104.25 | 3,277,785 | -0.78(-0.74%) |
Feb 06, 2015 | 105.13 | 106.05 | 104.71 | 105.03 | 2,888,729 | -0.30(-0.29%) |
Feb 05, 2015 | 104.55 | 105.36 | 104.19 | 105.33 | 3,242,300 | +1.10(+1.06%) |
Feb 04, 2015 | 104.84 | 104.88 | 103.87 | 104.23 | 3,737,355 | -0.72(-0.68%) |
Feb 03, 2015 | 104.46 | 105.10 | 104.17 | 104.95 | 4,118,652 | +0.96(+0.92%) |
Feb 02, 2015 | 102.53 | 104.11 | 101.75 | 103.98 | 3,726,683 | +1.34(+1.31%) |
Jan 30, 2015 | 104.19 | 104.33 | 102.64 | 102.64 | 5,632,043 | -2.42(-2.31%) |
Jan 29, 2015 | 103.76 | 105.08 | 103.11 | 105.07 | 4,228,774 | +1.39(+1.34%) |
Jan 28, 2015 | 104.11 | 105.34 | 103.57 | 103.68 | 5,652,072 | +0.20(+0.19%) |
Jan 27, 2015 | 102.65 | 104.44 | 101.78 | 103.48 | 6,626,230 | -0.39(-0.37%) |
Jan 26, 2015 | 103.48 | 103.90 | 102.33 | 103.87 | 5,623,116 | +0.14(+0.13%) |
Jan 23, 2015 | 104.83 | 104.97 | 103.66 | 103.73 | 3,556,392 | -1.18(-1.13%) |
Jan 22, 2015 | 103.25 | 104.98 | 102.54 | 104.91 | 3,519,452 | +2.12(+2.06%) |
Jan 21, 2015 | 102.24 | 103.32 | 101.83 | 102.80 | 2,526,242 | +0.38(+0.37%) |
Jan 20, 2015 | 102.91 | 103.34 | 101.23 | 102.42 | 3,313,868 | -0.04(-0.04%) |
Jan 16, 2015 | 101.10 | 102.57 | 100.61 | 102.45 | 3,715,294 | +1.48(+1.47%) |
Jan 15, 2015 | 101.09 | 102.10 | 100.79 | 100.97 | 2,974,868 | -0.11(-0.11%) |
Jan 14, 2015 | 100.58 | 101.53 | 100.24 | 101.09 | 3,136,354 | -0.49(-0.49%) |
Jan 13, 2015 | 102.60 | 103.96 | 100.84 | 101.58 | 4,279,815 | -0.08(-0.07%) |
Jan 12, 2015 | 102.70 | 102.70 | 101.20 | 101.66 | 3,398,350 | -0.56(-0.54%) |
Jan 09, 2015 | 103.62 | 103.72 | 101.99 | 102.21 | 3,760,978 | -1.27(-1.23%) |
Jan 08, 2015 | 101.60 | 103.52 | 101.52 | 103.48 | 4,974,963 | +2.42(+2.40%) |
Jan 07, 2015 | 101.13 | 101.37 | 100.52 | 101.06 | 4,872,119 | +0.73(+0.72%) |
Jan 06, 2015 | 101.71 | 102.06 | 99.76 | 100.34 | 5,592,753 | -1.08(-1.07%) |
Jan 05, 2015 | 103.09 | 103.49 | 101.24 | 101.42 | 5,834,430 | -2.34(-2.26%) |