Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 102.54 | 102.86 | 101.31 | 102.65 | 492,847 | -0.36(-0.35%) |
Mar 30, 2015 | 103.06 | 104.39 | 102.40 | 103.01 | 426,137 | +0.39(+0.38%) |
Mar 27, 2015 | 100.96 | 103.17 | 100.81 | 102.62 | 491,183 | +1.72(+1.70%) |
Mar 26, 2015 | 102.50 | 102.50 | 100.64 | 100.90 | 419,909 | -1.77(-1.72%) |
Mar 25, 2015 | 104.90 | 104.90 | 102.58 | 102.67 | 268,784 | -1.04(-1.01%) |
Mar 24, 2015 | 104.08 | 104.57 | 103.00 | 103.71 | 255,632 | -0.59(-0.57%) |
Mar 23, 2015 | 106.50 | 106.50 | 104.22 | 104.30 | 274,226 | -2.24(-2.10%) |
Mar 20, 2015 | 107.21 | 107.47 | 105.53 | 106.54 | 562,744 | -0.10(-0.09%) |
Mar 19, 2015 | 106.41 | 107.43 | 104.73 | 106.64 | 618,086 | -0.59(-0.55%) |
Mar 18, 2015 | 107.47 | 108.04 | 106.62 | 107.23 | 370,063 | -0.75(-0.69%) |
Mar 17, 2015 | 107.21 | 108.13 | 106.92 | 107.98 | 161,063 | +0.17(+0.16%) |
Mar 16, 2015 | 107.55 | 107.89 | 106.79 | 107.81 | 326,146 | +0.06(+0.06%) |
Mar 13, 2015 | 108.59 | 108.59 | 106.91 | 107.75 | 313,571 | -0.86(-0.79%) |
Mar 12, 2015 | 108.36 | 108.74 | 106.88 | 108.61 | 492,544 | +1.12(+1.05%) |
Mar 11, 2015 | 106.96 | 107.64 | 106.77 | 107.48 | 353,603 | +0.87(+0.82%) |
Mar 10, 2015 | 106.81 | 106.99 | 105.46 | 106.61 | 519,140 | -0.58(-0.54%) |
Mar 09, 2015 | 105.80 | 107.88 | 105.47 | 107.19 | 403,967 | +1.95(+1.85%) |
Mar 06, 2015 | 104.00 | 105.38 | 103.37 | 105.24 | 656,782 | +0.78(+0.75%) |
Mar 05, 2015 | 101.12 | 104.55 | 101.12 | 104.46 | 751,885 | +3.15(+3.11%) |
Mar 04, 2015 | 101.50 | 103.15 | 97.80 | 101.31 | 1,716,580 | -5.58(-5.22%) |
Mar 03, 2015 | 107.62 | 107.62 | 105.78 | 106.89 | 348,826 | -0.73(-0.68%) |
Mar 02, 2015 | 106.86 | 108.02 | 105.64 | 107.62 | 312,828 | +1.01(+0.95%) |
Feb 27, 2015 | 107.37 | 107.69 | 105.50 | 106.61 | 174,629 | -0.68(-0.63%) |
Feb 26, 2015 | 108.04 | 108.60 | 106.49 | 107.29 | 241,866 | -0.84(-0.78%) |
Feb 25, 2015 | 108.48 | 109.74 | 107.55 | 108.13 | 295,253 | +0.05(+0.05%) |
Feb 24, 2015 | 106.50 | 108.84 | 106.50 | 108.08 | 265,851 | +0.71(+0.66%) |
Feb 23, 2015 | 110.00 | 110.00 | 106.83 | 107.37 | 411,075 | -1.63(-1.50%) |
Feb 20, 2015 | 105.06 | 109.90 | 104.11 | 109.00 | 543,936 | +3.93(+3.74%) |
Feb 19, 2015 | 105.00 | 105.97 | 104.16 | 105.07 | 152,331 | +0.00(+0.00%) |
Feb 18, 2015 | 104.17 | 105.15 | 103.62 | 105.06 | 185,136 | +0.96(+0.92%) |
Feb 17, 2015 | 105.62 | 105.98 | 103.00 | 104.11 | 318,993 | -1.52(-1.43%) |
Feb 13, 2015 | 104.48 | 105.62 | 105.62 | 105.62 | 251,800 | +1.51(+1.45%) |
Feb 12, 2015 | 104.96 | 104.96 | 102.50 | 104.11 | 314,845 | +1.38(+1.34%) |
Feb 11, 2015 | 99.86 | 102.90 | 99.37 | 102.73 | 526,638 | +3.11(+3.12%) |
Feb 10, 2015 | 98.54 | 100.00 | 97.52 | 99.62 | 184,412 | +1.75(+1.79%) |
Feb 09, 2015 | 98.61 | 99.27 | 97.72 | 97.87 | 105,380 | -0.80(-0.81%) |
Feb 06, 2015 | 98.00 | 99.35 | 97.42 | 98.67 | 137,322 | +0.95(+0.97%) |
Feb 05, 2015 | 96.53 | 97.90 | 96.24 | 97.72 | 249,716 | +1.50(+1.56%) |
Feb 04, 2015 | 96.52 | 97.42 | 95.77 | 96.22 | 233,063 | -0.70(-0.73%) |
Feb 03, 2015 | 95.86 | 97.95 | 95.86 | 96.92 | 187,111 | +1.00(+1.04%) |
Feb 02, 2015 | 94.88 | 96.04 | 94.03 | 95.92 | 345,631 | +0.90(+0.95%) |
Jan 30, 2015 | 95.29 | 96.01 | 94.30 | 95.02 | 340,634 | -1.01(-1.05%) |
Jan 29, 2015 | 95.14 | 96.18 | 93.62 | 96.03 | 279,229 | +1.37(+1.45%) |
Jan 28, 2015 | 96.50 | 97.00 | 94.55 | 94.66 | 228,998 | -1.73(-1.79%) |
Jan 27, 2015 | 95.46 | 96.76 | 94.43 | 96.39 | 229,435 | -0.44(-0.45%) |
Jan 26, 2015 | 97.15 | 97.96 | 96.32 | 96.83 | 296,769 | +0.08(+0.08%) |
Jan 23, 2015 | 97.79 | 97.79 | 96.61 | 96.75 | 320,572 | -0.75(-0.77%) |
Jan 22, 2015 | 97.75 | 98.56 | 97.01 | 97.50 | 229,168 | +0.02(+0.02%) |
Jan 21, 2015 | 96.48 | 98.50 | 96.39 | 97.48 | 278,274 | +0.56(+0.58%) |
Jan 20, 2015 | 94.83 | 97.66 | 94.66 | 96.92 | 262,850 | +1.99(+2.10%) |
Jan 16, 2015 | 94.80 | 95.31 | 93.85 | 94.93 | 178,138 | +0.10(+0.11%) |
Jan 15, 2015 | 95.85 | 97.35 | 94.46 | 94.83 | 262,775 | -0.67(-0.70%) |
Jan 14, 2015 | 94.32 | 96.04 | 94.32 | 95.50 | 215,655 | +0.13(+0.14%) |
Jan 13, 2015 | 93.73 | 96.84 | 93.73 | 95.37 | 348,298 | +2.03(+2.17%) |
Jan 12, 2015 | 96.05 | 96.07 | 93.04 | 93.34 | 237,691 | -2.36(-2.47%) |
Jan 09, 2015 | 97.39 | 97.50 | 95.61 | 95.70 | 195,371 | -1.29(-1.33%) |
Jan 08, 2015 | 96.07 | 97.09 | 95.10 | 96.99 | 437,213 | +2.08(+2.19%) |
Jan 07, 2015 | 96.81 | 96.81 | 94.41 | 94.91 | 301,424 | -0.51(-0.53%) |
Jan 06, 2015 | 97.03 | 97.03 | 94.18 | 95.42 | 183,582 | -1.56(-1.61%) |
Jan 05, 2015 | 98.14 | 99.04 | 96.43 | 96.98 | 281,921 | -2.06(-2.08%) |