Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 94.19 | 94.41 | 93.06 | 93.92 | 1,145,280 | -1.13(-1.19%) |
Mar 30, 2015 | 95.23 | 95.51 | 94.62 | 95.05 | 692,299 | +0.32(+0.34%) |
Mar 27, 2015 | 94.44 | 95.06 | 94.03 | 94.73 | 1,272,968 | -0.15(-0.16%) |
Mar 26, 2015 | 94.31 | 95.35 | 93.85 | 94.88 | 1,022,860 | -0.24(-0.25%) |
Mar 25, 2015 | 96.73 | 97.29 | 95.08 | 95.12 | 1,792,777 | -1.58(-1.64%) |
Mar 24, 2015 | 97.74 | 98.16 | 96.70 | 96.70 | 2,401,829 | -1.27(-1.30%) |
Mar 23, 2015 | 102.77 | 102.77 | 97.32 | 97.97 | 4,370,142 | -8.47(-7.96%) |
Mar 20, 2015 | 106.28 | 107.47 | 105.95 | 106.45 | 972,520 | +0.74(+0.70%) |
Mar 19, 2015 | 105.26 | 106.56 | 105.16 | 105.71 | 466,686 | -0.15(-0.14%) |
Mar 18, 2015 | 105.26 | 106.40 | 104.02 | 105.86 | 761,632 | +0.38(+0.36%) |
Mar 17, 2015 | 105.86 | 106.19 | 105.26 | 105.48 | 680,838 | -1.22(-1.15%) |
Mar 16, 2015 | 106.02 | 106.86 | 105.60 | 106.70 | 490,276 | +1.42(+1.35%) |
Mar 13, 2015 | 105.81 | 106.58 | 104.87 | 105.29 | 842,431 | -0.62(-0.58%) |
Mar 12, 2015 | 106.04 | 106.28 | 105.53 | 105.90 | 482,080 | +0.54(+0.52%) |
Mar 11, 2015 | 104.41 | 105.66 | 104.07 | 105.36 | 798,693 | +1.23(+1.18%) |
Mar 10, 2015 | 103.74 | 104.70 | 103.06 | 104.13 | 1,043,970 | -0.41(-0.39%) |
Mar 09, 2015 | 104.47 | 105.08 | 104.07 | 104.53 | 822,640 | -0.11(-0.11%) |
Mar 06, 2015 | 105.69 | 106.17 | 104.25 | 104.64 | 637,306 | -2.12(-1.98%) |
Mar 05, 2015 | 106.73 | 107.36 | 105.74 | 106.76 | 523,860 | +0.20(+0.19%) |
Mar 04, 2015 | 106.08 | 106.91 | 106.26 | 106.56 | 706,267 | +0.29(+0.28%) |
Mar 03, 2015 | 106.61 | 106.76 | 105.66 | 106.26 | 849,504 | -1.11(-1.03%) |
Mar 02, 2015 | 106.35 | 107.54 | 106.24 | 107.37 | 631,329 | +1.09(+1.03%) |
Feb 27, 2015 | 107.45 | 107.85 | 106.25 | 106.28 | 737,840 | -1.14(-1.06%) |
Feb 26, 2015 | 108.78 | 109.35 | 106.92 | 107.42 | 722,666 | -1.39(-1.28%) |
Feb 25, 2015 | 110.03 | 110.51 | 108.60 | 108.81 | 669,452 | -0.83(-0.75%) |
Feb 24, 2015 | 109.37 | 110.04 | 108.81 | 109.64 | 649,899 | +0.03(+0.03%) |
Feb 23, 2015 | 107.83 | 110.67 | 107.57 | 109.61 | 1,350,751 | +2.62(+2.45%) |
Feb 20, 2015 | 107.54 | 108.40 | 105.97 | 106.99 | 1,190,390 | -1.20(-1.11%) |
Feb 19, 2015 | 108.78 | 109.90 | 108.05 | 108.19 | 485,536 | -1.31(-1.20%) |
Feb 18, 2015 | 109.15 | 109.87 | 108.54 | 109.50 | 592,976 | +0.09(+0.08%) |
Feb 17, 2015 | 107.80 | 109.62 | 107.40 | 109.41 | 620,428 | +1.04(+0.96%) |
Feb 13, 2015 | 108.67 | 108.37 | 108.37 | 108.37 | 631,731 | +0.12(+0.11%) |
Feb 12, 2015 | 107.40 | 108.38 | 107.10 | 108.25 | 730,339 | +1.50(+1.40%) |
Feb 11, 2015 | 106.80 | 107.34 | 106.29 | 106.76 | 430,818 | -0.15(-0.14%) |
Feb 10, 2015 | 106.42 | 107.27 | 105.18 | 106.91 | 602,138 | +1.09(+1.03%) |
Feb 09, 2015 | 106.17 | 107.07 | 105.48 | 105.81 | 599,965 | -1.09(-1.02%) |
Feb 06, 2015 | 106.86 | 107.68 | 106.36 | 106.91 | 578,629 | +0.13(+0.12%) |
Feb 05, 2015 | 105.56 | 107.19 | 105.26 | 106.78 | 892,241 | +1.84(+1.76%) |
Feb 04, 2015 | 104.45 | 105.60 | 104.03 | 104.93 | 892,164 | -0.49(-0.46%) |
Feb 03, 2015 | 103.86 | 105.77 | 103.56 | 105.42 | 1,017,934 | +1.99(+1.93%) |
Feb 02, 2015 | 101.24 | 103.49 | 101.09 | 103.43 | 1,148,596 | +2.42(+2.40%) |
Jan 30, 2015 | 101.07 | 101.07 | 100.30 | 101.00 | 1,497,787 | -0.67(-0.66%) |
Jan 29, 2015 | 100.10 | 101.90 | 99.66 | 101.67 | 1,383,466 | +1.67(+1.67%) |
Jan 28, 2015 | 101.11 | 101.44 | 99.59 | 100.00 | 1,253,076 | -0.26(-0.26%) |
Jan 27, 2015 | 99.74 | 101.00 | 99.36 | 100.26 | 1,102,666 | -1.09(-1.08%) |
Jan 26, 2015 | 99.11 | 103.16 | 99.01 | 101.35 | 2,408,801 | +2.46(+2.49%) |
Jan 23, 2015 | 100.92 | 102.00 | 98.66 | 98.89 | 4,671,326 | -5.42(-5.20%) |
Jan 22, 2015 | 103.05 | 105.30 | 102.03 | 104.32 | 1,841,195 | +2.82(+2.78%) |
Jan 21, 2015 | 100.55 | 102.61 | 100.31 | 101.49 | 2,288,446 | +0.57(+0.56%) |
Jan 20, 2015 | 100.92 | 102.09 | 100.67 | 100.92 | 2,161,095 | +0.02(+0.02%) |
Jan 16, 2015 | 100.34 | 101.45 | 99.99 | 100.90 | 988,370 | +0.69(+0.69%) |
Jan 15, 2015 | 100.98 | 101.79 | 100.20 | 100.22 | 896,849 | -0.76(-0.75%) |
Jan 14, 2015 | 100.46 | 101.67 | 99.00 | 100.98 | 1,478,609 | -1.31(-1.28%) |
Jan 13, 2015 | 104.88 | 105.24 | 100.88 | 102.29 | 892,553 | -1.66(-1.60%) |
Jan 12, 2015 | 104.30 | 104.73 | 103.03 | 103.95 | 764,292 | -0.87(-0.83%) |
Jan 09, 2015 | 106.30 | 106.62 | 104.74 | 104.82 | 1,243,331 | -0.78(-0.74%) |
Jan 08, 2015 | 104.87 | 105.75 | 103.78 | 105.60 | 1,361,757 | +1.68(+1.62%) |
Jan 07, 2015 | 103.99 | 105.15 | 103.35 | 103.92 | 847,325 | +0.51(+0.50%) |
Jan 06, 2015 | 105.79 | 106.07 | 102.47 | 103.41 | 1,379,268 | -2.32(-2.20%) |
Jan 05, 2015 | 109.27 | 109.27 | 105.65 | 105.73 | 995,051 | -4.75(-4.30%) |