Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 121.86 | 123.10 | 121.56 | 122.18 | 1,973,586 | -0.49(-0.40%) |
Mar 30, 2015 | 123.53 | 123.78 | 122.27 | 122.67 | 1,522,265 | +0.92(+0.76%) |
Mar 27, 2015 | 119.51 | 121.99 | 119.51 | 121.75 | 1,588,451 | +2.61(+2.20%) |
Mar 26, 2015 | 118.81 | 120.38 | 118.05 | 119.13 | 1,733,982 | -0.66(-0.55%) |
Mar 25, 2015 | 122.74 | 123.71 | 119.77 | 119.79 | 1,745,751 | -2.51(-2.05%) |
Mar 24, 2015 | 121.31 | 122.73 | 121.12 | 122.30 | 2,091,540 | +1.09(+0.90%) |
Mar 23, 2015 | 121.18 | 122.17 | 121.02 | 121.22 | 1,712,143 | +0.04(+0.03%) |
Mar 20, 2015 | 121.97 | 122.06 | 120.83 | 121.18 | 2,146,040 | +0.27(+0.22%) |
Mar 19, 2015 | 120.33 | 121.63 | 119.92 | 120.92 | 1,366,861 | +0.58(+0.48%) |
Mar 18, 2015 | 117.99 | 120.82 | 117.61 | 120.34 | 1,652,728 | +2.49(+2.11%) |
Mar 17, 2015 | 117.63 | 118.15 | 116.83 | 117.85 | 1,338,083 | -0.15(-0.13%) |
Mar 16, 2015 | 116.38 | 119.18 | 116.11 | 118.00 | 1,953,958 | +2.00(+1.73%) |
Mar 13, 2015 | 115.38 | 116.29 | 114.49 | 116.00 | 1,090,230 | +0.13(+0.11%) |
Mar 12, 2015 | 114.23 | 115.98 | 114.23 | 115.87 | 1,114,311 | +2.17(+1.91%) |
Mar 11, 2015 | 113.93 | 114.34 | 113.21 | 113.69 | 1,370,124 | +0.60(+0.53%) |
Mar 10, 2015 | 114.14 | 114.24 | 113.09 | 113.09 | 1,095,667 | -2.04(-1.77%) |
Mar 09, 2015 | 113.84 | 115.39 | 113.55 | 115.13 | 1,713,873 | +1.36(+1.19%) |
Mar 06, 2015 | 115.14 | 115.20 | 113.06 | 113.77 | 2,667,191 | -1.83(-1.58%) |
Mar 05, 2015 | 114.99 | 116.06 | 114.81 | 115.60 | 1,701,267 | +0.61(+0.53%) |
Mar 04, 2015 | 112.53 | 115.43 | 114.28 | 114.99 | 3,075,109 | +0.71(+0.62%) |
Mar 03, 2015 | 115.32 | 115.55 | 113.39 | 114.28 | 2,400,862 | -1.29(-1.12%) |
Mar 02, 2015 | 114.57 | 116.06 | 114.20 | 115.57 | 2,201,595 | +0.80(+0.70%) |
Feb 27, 2015 | 114.72 | 115.52 | 114.72 | 114.77 | 1,650,312 | +0.04(+0.03%) |
Feb 26, 2015 | 114.01 | 115.02 | 114.00 | 114.73 | 1,615,123 | +0.39(+0.34%) |
Feb 25, 2015 | 114.18 | 114.54 | 113.53 | 114.35 | 1,524,077 | +0.40(+0.35%) |
Feb 24, 2015 | 114.53 | 115.12 | 113.89 | 113.95 | 1,595,000 | -0.59(-0.52%) |
Feb 23, 2015 | 112.17 | 114.65 | 112.17 | 114.55 | 2,435,631 | +2.69(+2.40%) |
Feb 20, 2015 | 109.83 | 111.92 | 109.53 | 111.86 | 1,686,674 | +2.22(+2.02%) |
Feb 19, 2015 | 109.06 | 110.33 | 108.80 | 109.64 | 844,223 | +0.17(+0.16%) |
Feb 18, 2015 | 108.80 | 109.57 | 108.19 | 109.47 | 1,076,922 | +0.50(+0.46%) |
Feb 17, 2015 | 107.82 | 108.99 | 106.86 | 108.97 | 1,395,490 | +0.95(+0.88%) |
Feb 13, 2015 | 108.26 | 108.02 | 108.02 | 108.02 | 1,169,125 | -0.48(-0.44%) |
Feb 12, 2015 | 109.36 | 109.46 | 107.77 | 108.50 | 1,144,728 | -0.09(-0.08%) |
Feb 11, 2015 | 107.03 | 108.77 | 107.03 | 108.58 | 1,506,826 | +1.29(+1.20%) |
Feb 10, 2015 | 105.46 | 107.51 | 105.43 | 107.29 | 1,167,932 | +2.53(+2.41%) |
Feb 09, 2015 | 105.19 | 105.73 | 104.51 | 104.76 | 1,475,185 | -0.64(-0.61%) |
Feb 06, 2015 | 105.78 | 106.43 | 104.95 | 105.40 | 1,436,342 | -0.49(-0.46%) |
Feb 05, 2015 | 105.02 | 107.00 | 104.98 | 105.89 | 2,184,069 | +2.00(+1.93%) |
Feb 04, 2015 | 102.23 | 104.58 | 101.57 | 103.89 | 1,871,242 | +1.32(+1.29%) |
Feb 03, 2015 | 101.81 | 102.94 | 101.61 | 102.57 | 1,479,122 | +0.77(+0.76%) |
Feb 02, 2015 | 101.04 | 101.81 | 99.30 | 101.80 | 1,513,438 | +0.99(+0.98%) |
Jan 30, 2015 | 102.54 | 103.30 | 100.62 | 100.81 | 1,664,649 | -2.63(-2.55%) |
Jan 29, 2015 | 102.54 | 103.67 | 101.76 | 103.44 | 1,435,764 | +0.87(+0.85%) |
Jan 28, 2015 | 103.88 | 103.98 | 102.42 | 102.57 | 2,162,447 | -0.12(-0.12%) |
Jan 27, 2015 | 102.62 | 103.26 | 102.09 | 102.69 | 869,747 | -0.55(-0.53%) |
Jan 26, 2015 | 103.55 | 103.56 | 102.42 | 103.24 | 1,386,839 | -0.53(-0.51%) |
Jan 23, 2015 | 105.86 | 106.58 | 103.69 | 103.77 | 1,303,494 | -2.08(-1.97%) |
Jan 22, 2015 | 104.65 | 105.85 | 103.66 | 105.85 | 1,764,294 | +1.93(+1.86%) |
Jan 21, 2015 | 102.37 | 104.48 | 101.93 | 103.92 | 1,929,787 | +1.58(+1.54%) |
Jan 20, 2015 | 102.26 | 103.08 | 101.23 | 102.34 | 1,240,879 | +0.54(+0.53%) |
Jan 16, 2015 | 100.81 | 101.88 | 99.87 | 101.81 | 1,538,066 | +0.97(+0.96%) |
Jan 15, 2015 | 101.50 | 101.85 | 100.13 | 100.83 | 1,205,333 | -0.55(-0.54%) |
Jan 14, 2015 | 99.68 | 102.22 | 99.33 | 101.38 | 1,868,350 | +0.58(+0.57%) |
Jan 13, 2015 | 101.25 | 102.95 | 99.89 | 100.81 | 1,136,201 | +0.61(+0.61%) |
Jan 12, 2015 | 102.43 | 102.43 | 99.63 | 100.19 | 1,875,788 | -1.72(-1.68%) |
Jan 09, 2015 | 102.89 | 103.00 | 101.74 | 101.91 | 1,394,201 | -1.07(-1.04%) |
Jan 08, 2015 | 99.17 | 103.08 | 99.08 | 102.98 | 2,452,133 | +4.99(+5.09%) |
Jan 07, 2015 | 97.87 | 98.62 | 97.29 | 97.98 | 1,888,195 | +2.25(+2.35%) |
Jan 06, 2015 | 96.03 | 96.78 | 95.17 | 95.74 | 2,375,353 | +0.38(+0.40%) |
Jan 05, 2015 | 96.49 | 96.65 | 94.99 | 95.36 | 1,544,780 | -1.67(-1.72%) |