Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 110.13 | 110.51 | 109.79 | 110.21 | 27,656,282 | -0.36(-0.32%) |
Mar 30, 2015 | 109.63 | 110.76 | 109.62 | 110.56 | 23,118,880 | +1.48(+1.36%) |
Mar 27, 2015 | 108.45 | 109.20 | 107.99 | 109.08 | 26,030,418 | +0.69(+0.64%) |
Mar 26, 2015 | 108.19 | 108.92 | 107.70 | 108.39 | 30,355,000 | -0.13(-0.12%) |
Mar 25, 2015 | 111.24 | 111.30 | 108.45 | 108.53 | 47,968,948 | -2.66(-2.39%) |
Mar 24, 2015 | 111.11 | 111.59 | 111.01 | 111.18 | 34,081,532 | -0.03(-0.02%) |
Mar 23, 2015 | 111.27 | 111.60 | 111.13 | 111.21 | 19,390,250 | -0.10(-0.09%) |
Mar 20, 2015 | 110.75 | 111.46 | 110.70 | 111.31 | 38,672,904 | +0.97(+0.88%) |
Mar 19, 2015 | 109.87 | 110.40 | 109.82 | 110.33 | 38,491,320 | +0.21(+0.19%) |
Mar 18, 2015 | 109.02 | 110.54 | 108.53 | 110.12 | 45,594,556 | +0.88(+0.80%) |
Mar 17, 2015 | 108.64 | 109.35 | 108.46 | 109.25 | 26,195,350 | +0.29(+0.27%) |
Mar 16, 2015 | 108.76 | 109.18 | 108.56 | 108.96 | 22,530,662 | +0.64(+0.59%) |
Mar 13, 2015 | 108.61 | 108.83 | 107.08 | 108.32 | 29,850,042 | -0.39(-0.36%) |
Mar 12, 2015 | 107.62 | 108.80 | 107.55 | 108.71 | 46,472,820 | +1.78(+1.66%) |
Mar 11, 2015 | 106.43 | 107.02 | 105.91 | 106.93 | 23,668,914 | +0.65(+0.62%) |
Mar 10, 2015 | 106.55 | 106.63 | 105.86 | 106.28 | 36,707,432 | -1.24(-1.15%) |
Mar 09, 2015 | 107.22 | 107.71 | 107.00 | 107.52 | 19,871,690 | +0.47(+0.44%) |
Mar 06, 2015 | 107.76 | 108.39 | 106.79 | 107.05 | 42,243,332 | -1.37(-1.26%) |
Mar 05, 2015 | 108.25 | 108.59 | 107.70 | 108.42 | 22,327,956 | +0.32(+0.29%) |
Mar 04, 2015 | 107.97 | 108.31 | 107.44 | 108.10 | 25,832,580 | -0.34(-0.31%) |
Mar 03, 2015 | 108.83 | 108.83 | 108.01 | 108.44 | 26,108,562 | -0.64(-0.59%) |
Mar 02, 2015 | 108.27 | 109.35 | 108.25 | 109.08 | 33,590,196 | +0.79(+0.73%) |
Feb 27, 2015 | 108.69 | 108.98 | 108.27 | 108.29 | 26,964,338 | -0.59(-0.54%) |
Feb 26, 2015 | 108.39 | 108.93 | 108.07 | 108.89 | 27,593,014 | +0.40(+0.37%) |
Feb 25, 2015 | 108.28 | 108.70 | 107.98 | 108.49 | 19,309,992 | +0.12(+0.11%) |
Feb 24, 2015 | 108.20 | 108.71 | 107.95 | 108.36 | 22,642,770 | +0.14(+0.13%) |
Feb 23, 2015 | 107.87 | 108.25 | 107.14 | 108.22 | 29,178,638 | +0.11(+0.10%) |
Feb 20, 2015 | 107.65 | 108.26 | 106.81 | 108.12 | 34,333,100 | +0.29(+0.27%) |
Feb 19, 2015 | 107.57 | 108.12 | 107.38 | 107.83 | 18,812,674 | +0.01(+0.01%) |
Feb 18, 2015 | 107.39 | 107.83 | 107.01 | 107.82 | 23,147,174 | +0.12(+0.11%) |
Feb 17, 2015 | 107.48 | 107.83 | 107.13 | 107.70 | 19,093,610 | +0.33(+0.31%) |
Feb 13, 2015 | 106.82 | 107.37 | 107.37 | 107.37 | 23,144,362 | +0.64(+0.60%) |
Feb 12, 2015 | 106.16 | 106.83 | 105.87 | 106.73 | 31,525,042 | +1.20(+1.14%) |
Feb 11, 2015 | 105.46 | 105.86 | 104.80 | 105.53 | 26,885,886 | -0.15(-0.14%) |
Feb 10, 2015 | 105.60 | 105.87 | 104.34 | 105.68 | 32,780,008 | +0.67(+0.64%) |
Feb 09, 2015 | 105.48 | 106.21 | 104.88 | 105.01 | 36,634,368 | -0.84(-0.79%) |
Feb 06, 2015 | 106.10 | 106.74 | 105.44 | 105.85 | 35,876,256 | -0.11(-0.11%) |
Feb 05, 2015 | 104.93 | 106.23 | 104.78 | 105.96 | 36,602,320 | +1.35(+1.29%) |
Feb 04, 2015 | 104.62 | 105.34 | 104.34 | 104.61 | 32,366,740 | -0.39(-0.37%) |
Feb 03, 2015 | 103.66 | 105.13 | 103.60 | 105.00 | 49,713,808 | +1.85(+1.79%) |
Feb 02, 2015 | 102.59 | 103.22 | 101.05 | 103.15 | 50,729,548 | +0.94(+0.92%) |
Jan 30, 2015 | 103.79 | 104.15 | 102.13 | 102.22 | 56,301,720 | -2.30(-2.20%) |
Jan 29, 2015 | 103.38 | 104.50 | 102.59 | 104.51 | 44,478,068 | +1.42(+1.38%) |
Jan 28, 2015 | 105.29 | 105.53 | 102.76 | 103.09 | 43,106,620 | -1.77(-1.69%) |
Jan 27, 2015 | 104.12 | 105.35 | 104.01 | 104.86 | 30,460,266 | -0.50(-0.48%) |
Jan 26, 2015 | 104.14 | 105.37 | 103.43 | 105.36 | 26,039,900 | +1.01(+0.96%) |
Jan 23, 2015 | 104.46 | 104.93 | 103.85 | 104.35 | 31,890,176 | -0.07(-0.07%) |
Jan 22, 2015 | 102.97 | 104.46 | 101.69 | 104.42 | 42,870,140 | +2.09(+2.04%) |
Jan 21, 2015 | 102.30 | 103.20 | 101.85 | 102.34 | 30,936,344 | -0.33(-0.32%) |
Jan 20, 2015 | 103.23 | 103.43 | 101.74 | 102.67 | 41,237,412 | -0.43(-0.42%) |
Jan 16, 2015 | 101.08 | 103.31 | 100.89 | 103.10 | 47,422,768 | +1.65(+1.63%) |
Jan 15, 2015 | 103.57 | 103.70 | 101.14 | 101.45 | 52,269,292 | -1.74(-1.69%) |
Jan 14, 2015 | 102.46 | 103.45 | 102.08 | 103.19 | 38,735,388 | -0.42(-0.40%) |
Jan 13, 2015 | 104.33 | 105.47 | 102.32 | 103.60 | 56,585,228 | +0.08(+0.08%) |
Jan 12, 2015 | 103.98 | 104.26 | 102.68 | 103.52 | 30,920,344 | -0.34(-0.33%) |
Jan 09, 2015 | 104.96 | 104.99 | 103.64 | 103.87 | 30,533,882 | -1.01(-0.96%) |
Jan 08, 2015 | 103.95 | 104.99 | 103.76 | 104.87 | 32,096,926 | +1.75(+1.70%) |
Jan 07, 2015 | 102.53 | 103.15 | 102.02 | 103.12 | 36,505,196 | +1.25(+1.23%) |
Jan 06, 2015 | 103.91 | 104.04 | 101.03 | 101.87 | 76,327,512 | -1.79(-1.73%) |
Jan 05, 2015 | 104.45 | 104.87 | 103.18 | 103.66 | 57,882,688 | -1.41(-1.34%) |