Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 108.91 | 110.10 | 108.64 | 108.95 | 752,303 | -0.64(-0.58%) |
Mar 30, 2015 | 109.99 | 110.29 | 109.30 | 109.59 | 551,945 | +0.87(+0.80%) |
Mar 27, 2015 | 109.12 | 110.18 | 107.95 | 108.72 | 678,307 | -0.62(-0.57%) |
Mar 26, 2015 | 109.26 | 109.94 | 108.74 | 109.34 | 684,470 | -0.74(-0.67%) |
Mar 25, 2015 | 110.56 | 111.35 | 110.08 | 110.08 | 1,185,945 | -0.31(-0.28%) |
Mar 24, 2015 | 110.23 | 110.70 | 109.94 | 110.38 | 784,919 | -0.12(-0.10%) |
Mar 23, 2015 | 109.91 | 110.90 | 109.88 | 110.50 | 652,686 | +0.57(+0.52%) |
Mar 20, 2015 | 109.73 | 110.45 | 109.37 | 109.93 | 1,438,742 | +0.44(+0.41%) |
Mar 19, 2015 | 109.04 | 110.14 | 108.62 | 109.48 | 1,079,159 | +0.28(+0.26%) |
Mar 18, 2015 | 106.44 | 109.50 | 106.33 | 109.20 | 1,236,311 | +2.64(+2.48%) |
Mar 17, 2015 | 106.50 | 107.49 | 106.24 | 106.56 | 944,729 | -0.49(-0.46%) |
Mar 16, 2015 | 107.39 | 107.80 | 106.48 | 107.06 | 1,047,257 | -0.26(-0.24%) |
Mar 13, 2015 | 107.08 | 107.74 | 106.42 | 107.31 | 911,702 | -0.39(-0.36%) |
Mar 12, 2015 | 105.76 | 107.84 | 105.32 | 107.70 | 1,271,527 | +2.33(+2.21%) |
Mar 11, 2015 | 107.72 | 108.39 | 105.07 | 105.37 | 1,512,421 | -2.31(-2.15%) |
Mar 10, 2015 | 108.96 | 108.96 | 106.89 | 107.68 | 1,411,418 | -1.98(-1.81%) |
Mar 09, 2015 | 108.78 | 109.79 | 108.28 | 109.66 | 1,181,834 | +0.77(+0.70%) |
Mar 06, 2015 | 110.73 | 111.27 | 108.54 | 108.90 | 1,363,413 | -1.95(-1.76%) |
Mar 05, 2015 | 111.42 | 111.97 | 110.72 | 110.84 | 768,738 | -0.54(-0.48%) |
Mar 04, 2015 | 112.08 | 112.29 | 110.97 | 111.38 | 1,379,698 | -0.82(-0.73%) |
Mar 03, 2015 | 114.30 | 114.30 | 111.97 | 112.20 | 1,091,803 | -1.76(-1.54%) |
Mar 02, 2015 | 113.78 | 114.39 | 113.02 | 113.96 | 939,591 | +0.54(+0.47%) |
Feb 27, 2015 | 113.48 | 113.89 | 112.27 | 113.42 | 986,100 | -0.06(-0.05%) |
Feb 26, 2015 | 114.26 | 114.73 | 113.25 | 113.48 | 918,650 | -0.79(-0.69%) |
Feb 25, 2015 | 113.99 | 114.74 | 113.83 | 114.27 | 1,191,820 | +0.29(+0.25%) |
Feb 24, 2015 | 114.21 | 114.79 | 113.80 | 113.98 | 873,096 | -0.48(-0.42%) |
Feb 23, 2015 | 115.37 | 115.57 | 114.15 | 114.46 | 1,325,414 | -0.52(-0.45%) |
Feb 20, 2015 | 112.88 | 115.95 | 112.62 | 114.98 | 1,839,120 | +1.92(+1.70%) |
Feb 19, 2015 | 112.30 | 113.49 | 112.00 | 113.06 | 1,423,605 | +0.45(+0.40%) |
Feb 18, 2015 | 112.50 | 113.20 | 112.26 | 112.60 | 1,242,591 | +0.07(+0.06%) |
Feb 17, 2015 | 111.60 | 112.87 | 110.19 | 112.54 | 1,461,534 | +0.94(+0.84%) |
Feb 13, 2015 | 112.17 | 111.60 | 111.60 | 111.60 | 1,652,508 | -0.49(-0.44%) |
Feb 12, 2015 | 111.69 | 112.42 | 110.82 | 112.09 | 1,625,314 | +0.52(+0.47%) |
Feb 11, 2015 | 111.83 | 112.49 | 110.89 | 111.57 | 2,243,867 | +0.05(+0.04%) |
Feb 10, 2015 | 113.11 | 113.49 | 111.33 | 111.52 | 2,186,602 | -0.81(-0.72%) |
Feb 09, 2015 | 114.36 | 114.48 | 111.51 | 112.33 | 2,361,368 | -2.30(-2.00%) |
Feb 06, 2015 | 117.41 | 117.41 | 114.24 | 114.62 | 2,953,481 | -2.39(-2.05%) |
Feb 05, 2015 | 113.98 | 118.20 | 112.67 | 117.02 | 5,300,250 | +1.70(+1.48%) |
Feb 04, 2015 | 125.05 | 126.51 | 114.91 | 115.32 | 12,713,508 | -25.69(-18.22%) |
Feb 03, 2015 | 139.32 | 141.37 | 138.78 | 141.00 | 1,431,396 | +2.50(+1.81%) |
Feb 02, 2015 | 137.38 | 139.03 | 135.38 | 138.50 | 1,293,961 | +0.75(+0.55%) |
Jan 30, 2015 | 138.51 | 139.59 | 137.02 | 137.75 | 1,162,501 | -2.59(-1.85%) |
Jan 29, 2015 | 137.94 | 140.76 | 137.66 | 140.34 | 925,843 | +3.16(+2.30%) |
Jan 28, 2015 | 139.25 | 139.61 | 137.11 | 137.18 | 1,117,947 | -1.07(-0.78%) |
Jan 27, 2015 | 139.06 | 139.21 | 135.77 | 138.26 | 1,579,501 | -1.48(-1.06%) |
Jan 26, 2015 | 138.83 | 140.01 | 137.46 | 139.73 | 1,248,731 | +0.43(+0.31%) |
Jan 23, 2015 | 140.72 | 141.58 | 139.21 | 139.31 | 1,158,499 | -1.70(-1.21%) |
Jan 22, 2015 | 140.51 | 142.04 | 139.73 | 141.00 | 1,464,045 | +1.08(+0.77%) |
Jan 21, 2015 | 138.31 | 141.15 | 138.05 | 139.92 | 901,782 | +1.07(+0.77%) |
Jan 20, 2015 | 141.02 | 141.10 | 138.52 | 138.85 | 1,312,301 | -1.51(-1.08%) |
Jan 16, 2015 | 139.97 | 140.58 | 138.29 | 140.36 | 1,514,497 | +0.49(+0.35%) |
Jan 15, 2015 | 142.22 | 142.66 | 139.83 | 139.87 | 645,106 | -2.34(-1.65%) |
Jan 14, 2015 | 141.81 | 143.17 | 140.09 | 142.22 | 938,335 | -1.11(-0.77%) |
Jan 13, 2015 | 145.17 | 146.53 | 142.14 | 143.32 | 1,118,680 | -0.64(-0.45%) |
Jan 12, 2015 | 144.16 | 145.27 | 142.99 | 143.97 | 1,213,288 | -1.30(-0.89%) |
Jan 09, 2015 | 146.24 | 146.44 | 143.85 | 145.26 | 907,695 | -2.13(-1.45%) |
Jan 08, 2015 | 146.68 | 148.22 | 146.17 | 147.39 | 961,455 | -0.17(-0.12%) |
Jan 07, 2015 | 145.00 | 147.67 | 144.86 | 147.57 | 751,607 | +3.61(+2.51%) |
Jan 06, 2015 | 146.96 | 147.33 | 143.00 | 143.96 | 1,805,314 | -2.86(-1.95%) |
Jan 05, 2015 | 148.39 | 148.99 | 145.94 | 146.82 | 2,138,373 | -4.31(-2.85%) |