Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 123.44 | 124.37 | 122.49 | 122.50 | 55,028 | -0.98(-0.80%) |
Mar 30, 2015 | 124.00 | 124.04 | 123.32 | 123.49 | 77,651 | +1.48(+1.21%) |
Mar 27, 2015 | 121.09 | 122.18 | 121.09 | 122.01 | 43,742 | +1.09(+0.91%) |
Mar 26, 2015 | 121.34 | 121.55 | 119.86 | 120.91 | 48,595 | -0.52(-0.43%) |
Mar 25, 2015 | 124.18 | 124.56 | 121.39 | 121.44 | 73,763 | -2.17(-1.76%) |
Mar 24, 2015 | 124.33 | 125.06 | 123.48 | 123.61 | 100,133 | -0.78(-0.63%) |
Mar 23, 2015 | 123.79 | 124.96 | 123.62 | 124.39 | 63,443 | +0.68(+0.55%) |
Mar 20, 2015 | 124.18 | 124.81 | 123.38 | 123.71 | 141,533 | +0.31(+0.25%) |
Mar 19, 2015 | 122.39 | 123.50 | 122.39 | 123.40 | 73,750 | +0.90(+0.74%) |
Mar 18, 2015 | 120.37 | 122.84 | 120.27 | 122.50 | 42,366 | +1.91(+1.59%) |
Mar 17, 2015 | 121.22 | 121.22 | 119.81 | 120.58 | 70,819 | -0.16(-0.13%) |
Mar 16, 2015 | 118.90 | 121.21 | 118.89 | 120.74 | 117,237 | +2.34(+1.97%) |
Mar 13, 2015 | 118.08 | 118.73 | 117.57 | 118.40 | 140,859 | +0.30(+0.26%) |
Mar 12, 2015 | 116.67 | 118.36 | 116.67 | 118.09 | 200,624 | +1.75(+1.50%) |
Mar 11, 2015 | 115.94 | 116.61 | 115.80 | 116.35 | 41,775 | +0.78(+0.68%) |
Mar 10, 2015 | 116.22 | 116.22 | 115.97 | 115.56 | 41,514 | -1.22(-1.04%) |
Mar 09, 2015 | 116.52 | 117.10 | 116.36 | 116.78 | 227,642 | +0.38(+0.32%) |
Mar 06, 2015 | 117.64 | 117.95 | 116.31 | 116.40 | 65,279 | -1.60(-1.36%) |
Mar 05, 2015 | 118.00 | 118.54 | 117.44 | 118.00 | 43,255 | -0.12(-0.10%) |
Mar 04, 2015 | 117.55 | 118.59 | 116.82 | 118.12 | 65,889 | +1.31(+1.12%) |
Mar 03, 2015 | 117.46 | 117.46 | 116.24 | 116.82 | 129,102 | -0.86(-0.74%) |
Mar 02, 2015 | 117.15 | 118.44 | 117.09 | 117.68 | 65,126 | +0.57(+0.49%) |
Feb 27, 2015 | 116.86 | 117.52 | 116.83 | 117.11 | 46,611 | +0.21(+0.18%) |
Feb 26, 2015 | 116.53 | 116.93 | 116.14 | 116.90 | 47,083 | +0.41(+0.35%) |
Feb 25, 2015 | 116.73 | 116.73 | 116.20 | 116.49 | 125,503 | -0.11(-0.10%) |
Feb 24, 2015 | 117.50 | 117.68 | 116.55 | 116.61 | 132,496 | -0.62(-0.53%) |
Feb 23, 2015 | 115.40 | 117.23 | 115.26 | 117.23 | 69,763 | +2.02(+1.75%) |
Feb 20, 2015 | 114.16 | 115.22 | 113.65 | 115.22 | 25,052 | +1.14(+1.00%) |
Feb 19, 2015 | 113.86 | 114.34 | 113.86 | 114.07 | 35,640 | -0.04(-0.03%) |
Feb 18, 2015 | 113.29 | 114.17 | 113.29 | 114.11 | 28,868 | +0.00(+0.00%) |
Feb 17, 2015 | 113.36 | 114.11 | 112.95 | 114.11 | 30,355 | +0.60(+0.53%) |
Feb 13, 2015 | 113.84 | 113.51 | 113.51 | 113.51 | 159,279 | -0.28(-0.24%) |
Feb 12, 2015 | 113.74 | 114.51 | 113.34 | 113.79 | 45,825 | -0.04(-0.03%) |
Feb 11, 2015 | 112.19 | 114.00 | 111.88 | 113.83 | 66,200 | +1.49(+1.33%) |
Feb 10, 2015 | 110.82 | 112.52 | 110.82 | 112.33 | 41,036 | +2.18(+1.98%) |
Feb 09, 2015 | 110.99 | 111.05 | 109.87 | 110.15 | 70,365 | -1.12(-1.01%) |
Feb 06, 2015 | 112.14 | 112.45 | 110.94 | 111.28 | 32,998 | -0.82(-0.73%) |
Feb 05, 2015 | 111.58 | 112.31 | 111.44 | 112.09 | 32,721 | +0.75(+0.68%) |
Feb 04, 2015 | 110.23 | 111.76 | 110.23 | 111.34 | 43,077 | +0.52(+0.47%) |
Feb 03, 2015 | 110.20 | 110.82 | 109.48 | 110.82 | 36,407 | +1.19(+1.08%) |
Feb 02, 2015 | 109.79 | 109.79 | 107.51 | 109.64 | 85,298 | +0.48(+0.44%) |
Jan 30, 2015 | 110.52 | 110.90 | 109.05 | 109.16 | 68,086 | -2.19(-1.97%) |
Jan 29, 2015 | 110.61 | 111.45 | 109.44 | 111.35 | 70,838 | +1.05(+0.95%) |
Jan 28, 2015 | 112.75 | 112.75 | 110.21 | 110.30 | 38,263 | -1.56(-1.40%) |
Jan 27, 2015 | 112.01 | 112.45 | 111.36 | 111.86 | 56,459 | -0.75(-0.66%) |
Jan 26, 2015 | 112.67 | 112.67 | 111.37 | 112.61 | 34,758 | +0.36(+0.32%) |
Jan 23, 2015 | 113.69 | 113.78 | 112.21 | 112.25 | 87,799 | -1.48(-1.30%) |
Jan 22, 2015 | 112.10 | 113.73 | 111.06 | 113.73 | 58,919 | +2.38(+2.13%) |
Jan 21, 2015 | 110.29 | 111.78 | 110.29 | 111.36 | 51,956 | +1.52(+1.38%) |
Jan 20, 2015 | 111.97 | 111.97 | 109.11 | 109.84 | 68,149 | -0.76(-0.69%) |
Jan 16, 2015 | 108.98 | 110.71 | 108.64 | 110.60 | 51,563 | +1.40(+1.28%) |
Jan 15, 2015 | 109.81 | 110.05 | 108.93 | 109.20 | 70,575 | -0.17(-0.15%) |
Jan 14, 2015 | 108.52 | 109.45 | 107.89 | 109.37 | 48,645 | -0.13(-0.12%) |
Jan 13, 2015 | 109.76 | 110.82 | 108.41 | 109.50 | 42,878 | +0.68(+0.63%) |
Jan 12, 2015 | 111.18 | 111.18 | 108.58 | 108.82 | 378,689 | -1.78(-1.61%) |
Jan 09, 2015 | 111.58 | 111.62 | 110.55 | 110.59 | 54,633 | -0.90(-0.81%) |
Jan 08, 2015 | 109.29 | 111.61 | 109.29 | 111.50 | 57,032 | +3.21(+2.97%) |
Jan 07, 2015 | 107.32 | 108.48 | 106.77 | 108.28 | 87,262 | +1.68(+1.57%) |
Jan 06, 2015 | 107.49 | 108.18 | 106.20 | 106.61 | 55,901 | -0.57(-0.53%) |
Jan 05, 2015 | 108.32 | 108.80 | 106.73 | 107.18 | 32,695 | -1.58(-1.46%) |