Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 105.35 | 106.72 | 104.44 | 104.49 | 51,186 | -1.58(-1.49%) |
Mar 30, 2015 | 107.18 | 108.78 | 105.63 | 106.07 | 46,007 | -1.77(-1.64%) |
Mar 27, 2015 | 105.90 | 108.00 | 105.36 | 107.84 | 67,505 | +1.94(+1.83%) |
Mar 26, 2015 | 106.08 | 106.67 | 105.62 | 105.91 | 54,280 | -0.91(-0.85%) |
Mar 25, 2015 | 107.23 | 107.82 | 105.94 | 106.82 | 61,563 | -0.07(-0.07%) |
Mar 24, 2015 | 106.09 | 108.04 | 106.09 | 106.89 | 90,567 | +0.34(+0.32%) |
Mar 23, 2015 | 106.80 | 107.11 | 105.78 | 106.55 | 65,516 | -0.64(-0.60%) |
Mar 20, 2015 | 104.15 | 107.60 | 104.15 | 107.19 | 48,935 | +3.93(+3.80%) |
Mar 19, 2015 | 104.33 | 105.64 | 102.93 | 103.27 | 33,532 | -1.92(-1.83%) |
Mar 18, 2015 | 100.26 | 105.71 | 99.89 | 105.19 | 120,828 | +3.07(+3.01%) |
Mar 17, 2015 | 99.83 | 102.61 | 99.83 | 102.12 | 66,583 | +1.48(+1.48%) |
Mar 16, 2015 | 100.38 | 101.94 | 99.97 | 100.63 | 33,772 | +0.02(+0.02%) |
Mar 13, 2015 | 102.80 | 103.44 | 100.25 | 100.61 | 111,274 | -2.48(-2.41%) |
Mar 12, 2015 | 100.37 | 104.00 | 100.22 | 103.09 | 122,520 | +3.83(+3.86%) |
Mar 11, 2015 | 98.11 | 99.83 | 97.71 | 99.26 | 65,897 | +1.29(+1.32%) |
Mar 10, 2015 | 98.10 | 99.72 | 97.61 | 97.97 | 54,962 | -0.75(-0.76%) |
Mar 09, 2015 | 100.58 | 100.97 | 98.65 | 98.72 | 55,658 | -1.66(-1.65%) |
Mar 06, 2015 | 102.02 | 102.35 | 99.59 | 100.37 | 49,084 | -1.77(-1.74%) |
Mar 05, 2015 | 104.45 | 106.32 | 102.00 | 102.15 | 92,532 | -2.25(-2.15%) |
Mar 04, 2015 | 105.32 | 105.97 | 103.55 | 104.39 | 117,926 | -1.58(-1.49%) |
Mar 03, 2015 | 105.96 | 106.15 | 105.01 | 105.97 | 83,209 | -0.20(-0.19%) |
Mar 02, 2015 | 106.41 | 107.43 | 104.86 | 106.17 | 80,444 | -0.66(-0.62%) |
Feb 27, 2015 | 105.25 | 107.11 | 105.25 | 106.83 | 77,539 | +1.58(+1.50%) |
Feb 26, 2015 | 107.15 | 107.15 | 105.03 | 105.26 | 42,071 | +0.01(+0.01%) |
Feb 25, 2015 | 105.72 | 105.72 | 104.94 | 105.25 | 119,354 | -0.52(-0.49%) |
Feb 24, 2015 | 104.14 | 105.89 | 103.83 | 105.77 | 239,238 | +1.41(+1.35%) |
Feb 23, 2015 | 103.07 | 104.42 | 102.38 | 104.36 | 81,699 | +1.11(+1.08%) |
Feb 20, 2015 | 102.77 | 103.26 | 101.77 | 103.25 | 48,072 | +0.55(+0.54%) |
Feb 19, 2015 | 102.35 | 102.88 | 102.03 | 102.70 | 38,706 | -0.12(-0.12%) |
Feb 18, 2015 | 103.41 | 103.55 | 101.59 | 102.82 | 55,293 | -0.87(-0.84%) |
Feb 17, 2015 | 102.81 | 103.92 | 101.77 | 103.69 | 18,751 | +0.14(+0.14%) |
Feb 13, 2015 | 104.09 | 103.55 | 103.55 | 103.55 | 33,960 | -0.41(-0.40%) |
Feb 12, 2015 | 99.79 | 104.00 | 99.79 | 103.97 | 38,679 | +4.56(+4.59%) |
Feb 11, 2015 | 102.25 | 102.76 | 98.82 | 99.40 | 62,209 | -3.09(-3.02%) |
Feb 10, 2015 | 103.44 | 103.59 | 102.02 | 102.50 | 39,643 | -1.40(-1.35%) |
Feb 09, 2015 | 104.61 | 104.61 | 103.68 | 103.90 | 16,959 | -0.87(-0.83%) |
Feb 06, 2015 | 101.88 | 104.77 | 101.88 | 104.77 | 47,309 | +2.74(+2.68%) |
Feb 05, 2015 | 102.11 | 103.81 | 101.67 | 102.03 | 43,047 | +0.64(+0.63%) |
Feb 04, 2015 | 101.88 | 102.99 | 101.21 | 101.39 | 60,358 | -0.44(-0.44%) |
Feb 03, 2015 | 105.42 | 106.11 | 101.52 | 101.84 | 61,036 | -2.75(-2.63%) |
Feb 02, 2015 | 102.46 | 104.98 | 101.01 | 104.59 | 28,854 | +2.82(+2.77%) |
Jan 30, 2015 | 105.22 | 105.22 | 100.55 | 101.77 | 47,032 | -3.50(-3.32%) |
Jan 29, 2015 | 105.74 | 105.79 | 104.05 | 105.26 | 77,177 | -0.85(-0.80%) |
Jan 28, 2015 | 108.20 | 108.75 | 105.13 | 106.11 | 38,113 | -1.94(-1.80%) |
Jan 27, 2015 | 108.05 | 108.63 | 107.78 | 108.06 | 40,243 | -0.72(-0.66%) |
Jan 26, 2015 | 104.43 | 109.24 | 104.43 | 108.78 | 99,332 | +4.71(+4.53%) |
Jan 23, 2015 | 107.24 | 107.24 | 103.69 | 104.07 | 81,298 | -2.75(-2.58%) |
Jan 22, 2015 | 106.90 | 107.94 | 106.62 | 106.82 | 44,002 | +0.29(+0.27%) |
Jan 21, 2015 | 106.20 | 108.54 | 105.07 | 106.53 | 65,455 | +0.60(+0.57%) |
Jan 20, 2015 | 104.22 | 106.29 | 103.47 | 105.93 | 55,766 | +2.56(+2.48%) |
Jan 16, 2015 | 98.72 | 103.52 | 98.07 | 103.37 | 40,777 | +4.24(+4.27%) |
Jan 15, 2015 | 101.06 | 101.29 | 98.32 | 99.13 | 60,388 | -2.32(-2.28%) |
Jan 14, 2015 | 102.12 | 103.89 | 101.07 | 101.45 | 35,407 | -2.25(-2.17%) |
Jan 13, 2015 | 102.03 | 104.11 | 101.71 | 103.69 | 34,244 | +2.93(+2.91%) |
Jan 12, 2015 | 101.42 | 101.42 | 100.52 | 100.76 | 68,254 | -0.41(-0.41%) |
Jan 09, 2015 | 102.15 | 104.37 | 100.98 | 101.17 | 58,988 | -1.11(-1.09%) |
Jan 08, 2015 | 100.46 | 102.85 | 99.64 | 102.29 | 44,116 | +2.37(+2.37%) |
Jan 07, 2015 | 99.16 | 100.53 | 97.76 | 99.92 | 119,557 | +1.39(+1.41%) |
Jan 06, 2015 | 98.11 | 100.66 | 97.46 | 98.52 | 108,595 | +0.52(+0.53%) |
Jan 05, 2015 | 99.99 | 99.99 | 97.52 | 98.00 | 56,579 | -2.46(-2.45%) |