Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 117.55 | 122.93 | 117.17 | 121.78 | 176,654 | +2.69(+2.26%) |
Mar 30, 2015 | 119.28 | 121.20 | 116.98 | 119.09 | 114,193 | -0.19(-0.16%) |
Mar 27, 2015 | 120.63 | 121.97 | 117.55 | 119.28 | 177,138 | -4.61(-3.72%) |
Mar 26, 2015 | 123.70 | 127.06 | 122.93 | 123.89 | 163,155 | +2.11(+1.74%) |
Mar 25, 2015 | 120.82 | 123.12 | 118.32 | 121.78 | 158,859 | +2.31(+1.93%) |
Mar 24, 2015 | 118.51 | 122.16 | 117.94 | 119.47 | 164,158 | +1.54(+1.30%) |
Mar 23, 2015 | 113.52 | 121.01 | 113.52 | 117.94 | 310,095 | +4.80(+4.24%) |
Mar 20, 2015 | 111.60 | 113.91 | 110.45 | 113.14 | 82,764 | +4.42(+4.06%) |
Mar 19, 2015 | 109.49 | 111.98 | 108.72 | 108.72 | 99,154 | -4.80(-4.23%) |
Mar 18, 2015 | 105.07 | 114.10 | 102.86 | 113.52 | 151,253 | +7.11(+6.68%) |
Mar 17, 2015 | 103.15 | 107.57 | 102.38 | 106.41 | 131,814 | +0.96(+0.91%) |
Mar 16, 2015 | 109.68 | 109.68 | 103.53 | 105.45 | 180,666 | -6.15(-5.51%) |
Mar 13, 2015 | 113.91 | 114.86 | 107.57 | 111.60 | 264,681 | -3.65(-3.17%) |
Mar 12, 2015 | 116.21 | 117.17 | 114.67 | 115.25 | 217,234 | -0.38(-0.33%) |
Mar 11, 2015 | 114.29 | 117.17 | 112.75 | 115.63 | 273,733 | +0.96(+0.84%) |
Mar 10, 2015 | 114.29 | 115.83 | 112.75 | 114.67 | 214,848 | -1.73(-1.49%) |
Mar 09, 2015 | 116.59 | 117.57 | 113.91 | 116.40 | 192,863 | -1.34(-1.14%) |
Mar 06, 2015 | 114.67 | 118.71 | 114.67 | 117.75 | 226,540 | +0.96(+0.82%) |
Mar 05, 2015 | 115.44 | 117.75 | 113.69 | 116.79 | 98,024 | -0.19(-0.16%) |
Mar 04, 2015 | 116.79 | 116.21 | 113.52 | 116.98 | 170,225 | +0.77(+0.66%) |
Mar 03, 2015 | 113.71 | 117.36 | 112.56 | 116.21 | 158,287 | +2.50(+2.20%) |
Mar 02, 2015 | 116.98 | 116.98 | 110.45 | 113.71 | 182,036 | -3.27(-2.79%) |
Feb 27, 2015 | 117.55 | 118.29 | 115.25 | 116.98 | 236,732 | +0.19(+0.16%) |
Feb 26, 2015 | 118.71 | 119.86 | 115.83 | 116.79 | 218,876 | -3.65(-3.03%) |
Feb 25, 2015 | 117.17 | 120.82 | 113.15 | 120.44 | 243,786 | +5.38(+4.67%) |
Feb 24, 2015 | 114.87 | 116.39 | 113.16 | 115.06 | 211,280 | +0.95(+0.83%) |
Feb 23, 2015 | 116.77 | 116.96 | 112.40 | 114.11 | 250,502 | -5.32(-4.45%) |
Feb 20, 2015 | 119.42 | 123.03 | 117.14 | 119.42 | 298,788 | -0.38(-0.32%) |
Feb 19, 2015 | 115.06 | 120.56 | 111.45 | 119.80 | 282,339 | -1.71(-1.41%) |
Feb 18, 2015 | 114.87 | 121.51 | 114.11 | 121.51 | 238,031 | +1.71(+1.43%) |
Feb 17, 2015 | 114.49 | 119.99 | 111.26 | 119.80 | 239,746 | +5.13(+4.47%) |
Feb 13, 2015 | 116.01 | 114.68 | 114.68 | 114.68 | 330,164 | +2.28(+2.03%) |
Feb 12, 2015 | 111.83 | 117.14 | 108.70 | 112.40 | 162,490 | +4.94(+4.59%) |
Feb 11, 2015 | 107.08 | 110.50 | 103.67 | 107.46 | 122,427 | -1.33(-1.22%) |
Feb 10, 2015 | 116.96 | 119.61 | 107.27 | 108.79 | 249,417 | -10.63(-8.90%) |
Feb 09, 2015 | 112.21 | 120.94 | 110.88 | 119.42 | 322,592 | +8.92(+8.08%) |
Feb 06, 2015 | 111.64 | 114.68 | 110.31 | 110.50 | 241,315 | +0.57(+0.52%) |
Feb 05, 2015 | 106.51 | 110.31 | 104.90 | 109.93 | 240,346 | +5.51(+5.27%) |
Feb 04, 2015 | 106.89 | 107.27 | 101.77 | 104.42 | 284,023 | -4.94(-4.51%) |
Feb 03, 2015 | 102.15 | 111.64 | 101.96 | 109.36 | 339,697 | +9.49(+9.51%) |
Feb 02, 2015 | 98.73 | 101.01 | 93.98 | 99.87 | 296,829 | +3.04(+3.14%) |
Jan 30, 2015 | 89.05 | 97.78 | 88.86 | 96.83 | 228,812 | +6.46(+7.14%) |
Jan 29, 2015 | 93.03 | 93.22 | 86.01 | 90.37 | 243,434 | -1.33(-1.45%) |
Jan 28, 2015 | 103.10 | 103.28 | 91.13 | 91.70 | 312,418 | -13.10(-12.50%) |
Jan 27, 2015 | 101.20 | 105.28 | 99.87 | 104.80 | 133,490 | +2.66(+2.60%) |
Jan 26, 2015 | 101.20 | 103.67 | 99.68 | 102.15 | 136,748 | +1.33(+1.32%) |
Jan 23, 2015 | 99.30 | 105.94 | 98.16 | 100.82 | 200,337 | +1.52(+1.53%) |
Jan 22, 2015 | 99.11 | 101.01 | 96.14 | 99.30 | 207,071 | +0.95(+0.97%) |
Jan 21, 2015 | 99.11 | 103.10 | 97.49 | 98.35 | 170,575 | +0.95(+0.97%) |
Jan 20, 2015 | 97.21 | 100.82 | 91.53 | 97.40 | 365,260 | -4.37(-4.29%) |
Jan 16, 2015 | 93.79 | 102.53 | 93.03 | 101.77 | 296,610 | +8.92(+9.61%) |
Jan 15, 2015 | 97.02 | 97.78 | 92.46 | 92.84 | 200,086 | -1.90(-2.00%) |
Jan 14, 2015 | 93.79 | 96.26 | 90.18 | 94.74 | 197,177 | +0.19(+0.20%) |
Jan 13, 2015 | 93.98 | 95.88 | 93.41 | 94.55 | 138,065 | +0.76(+0.81%) |
Jan 12, 2015 | 96.26 | 96.45 | 92.65 | 93.79 | 153,968 | -4.37(-4.45%) |
Jan 09, 2015 | 98.92 | 101.01 | 96.07 | 98.16 | 180,268 | -0.19(-0.19%) |
Jan 08, 2015 | 97.21 | 101.77 | 95.88 | 98.35 | 166,753 | +2.28(+2.37%) |
Jan 07, 2015 | 99.87 | 100.82 | 93.98 | 96.07 | 215,030 | -2.28(-2.32%) |
Jan 06, 2015 | 102.72 | 105.18 | 97.80 | 98.35 | 223,452 | -5.51(-5.30%) |
Jan 05, 2015 | 112.59 | 112.59 | 101.58 | 103.86 | 257,069 | -10.82(-9.44%) |