Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 1186 | 1200 | 1178 | 1192 | 33,417 | +1.46(+0.12%) |
Feb 27, 2014 | 1190 | 1195 | 1179 | 1191 | 27,943 | +2.65(+0.22%) |
Feb 26, 2014 | 1169 | 1190 | 1160 | 1188 | 46,922 | +27.90(+2.41%) |
Feb 25, 2014 | 1161 | 1167 | 1147 | 1160 | 36,952 | +0.56(+0.05%) |
Feb 24, 2014 | 1172 | 1178 | 1150 | 1159 | 25,814 | -9.21(-0.79%) |
Feb 21, 2014 | 1161 | 1185 | 1160 | 1169 | 21,306 | +8.96(+0.77%) |
Feb 20, 2014 | 1156 | 1169 | 1144 | 1160 | 53,497 | +2.84(+0.25%) |
Feb 19, 2014 | 1169 | 1169 | 1154 | 1157 | 73,363 | -12.81(-1.10%) |
Feb 18, 2014 | 1180 | 1182 | 1161 | 1170 | 41,507 | -12.80(-1.08%) |
Feb 14, 2014 | 1167 | 1182 | 1182 | 1182 | 25,300 | +9.78(+0.83%) |
Feb 13, 2014 | 1154 | 1173 | 1140 | 1173 | 33,778 | +18.18(+1.57%) |
Feb 12, 2014 | 1153 | 1163 | 1142 | 1154 | 76,254 | -6.62(-0.57%) |
Feb 11, 2014 | 1170 | 1182 | 1159 | 1161 | 51,447 | -17.63(-1.50%) |
Feb 10, 2014 | 1184 | 1185 | 1170 | 1179 | 82,749 | -8.83(-0.74%) |
Feb 07, 2014 | 1176 | 1189 | 1171 | 1188 | 27,857 | +11.58(+0.98%) |
Feb 06, 2014 | 1160 | 1178 | 1160 | 1176 | 44,521 | +5.84(+0.50%) |
Feb 05, 2014 | 1160 | 1174 | 1147 | 1170 | 74,323 | +6.13(+0.53%) |
Feb 04, 2014 | 1140 | 1173 | 1135 | 1164 | 68,414 | +27.02(+2.38%) |
Feb 03, 2014 | 1143 | 1156 | 1126 | 1137 | 113,741 | -16.41(-1.42%) |
Jan 31, 2014 | 1103 | 1197 | 1103 | 1153 | 124,186 | +33.21(+2.96%) |
Jan 30, 2014 | 1112 | 1135 | 1105 | 1120 | 86,209 | +7.85(+0.71%) |
Jan 29, 2014 | 1094 | 1124 | 1082 | 1112 | 89,448 | -0.24(-0.02%) |
Jan 28, 2014 | 1050 | 1117 | 1050 | 1113 | 87,921 | +51.30(+4.83%) |
Jan 27, 2014 | 1008 | 1090 | 1008 | 1061 | 96,208 | +52.93(+5.25%) |
Jan 24, 2014 | 1017 | 1017 | 1004 | 1008 | 69,005 | -11.69(-1.15%) |
Jan 23, 2014 | 1013 | 1023 | 1009 | 1020 | 55,030 | -5.55(-0.54%) |
Jan 22, 2014 | 1017 | 1030 | 1015 | 1026 | 39,676 | +9.69(+0.95%) |
Jan 21, 2014 | 1039 | 1039 | 1009 | 1016 | 25,476 | +1.59(+0.16%) |
Jan 17, 2014 | 1016 | 1014 | 1014 | 1014 | 23,100 | -1.85(-0.18%) |
Jan 16, 2014 | 1008 | 1016 | 1000 | 1016 | 35,174 | -0.93(-0.09%) |
Jan 15, 2014 | 1005 | 1025 | 1000 | 1017 | 35,454 | +6.08(+0.60%) |
Jan 14, 2014 | 995.05 | 1011 | 993.03 | 1011 | 32,362 | +13.53(+1.36%) |
Jan 13, 2014 | 1004 | 1010 | 991.05 | 997.49 | 34,032 | -12.73(-1.26%) |
Jan 10, 2014 | 1018 | 1027 | 1005 | 1010 | 54,258 | -4.78(-0.47%) |
Jan 09, 2014 | 1019 | 1023 | 1000 | 1015 | 55,448 | +5.10(+0.51%) |
Jan 08, 2014 | 1013 | 1019 | 1004 | 1010 | 41,913 | -3.98(-0.39%) |
Jan 07, 2014 | 1025 | 1025 | 1009 | 1014 | 33,865 | -11.75(-1.15%) |
Jan 06, 2014 | 1016 | 1028 | 1013 | 1026 | 54,183 | +6.28(+0.62%) |
Jan 03, 2014 | 1017 | 1022 | 1014 | 1019 | 42,346 | +2.25(+0.22%) |
Jan 02, 2014 | 995.01 | 1018 | 995.01 | 1017 | 58,760 | -8.91(-0.87%) |
Dec 31, 2013 | 1028 | 1026 | 1026 | 1026 | 30,300 | -6.83(-0.66%) |
Dec 30, 2013 | 1034 | 1043 | 1025 | 1033 | 41,091 | -7.54(-0.72%) |
Dec 27, 2013 | 1026 | 1040 | 1026 | 1040 | 12,112 | +8.43(+0.82%) |
Dec 26, 2013 | 1030 | 1033 | 1020 | 1032 | 16,891 | +6.80(+0.66%) |
Dec 24, 2013 | 1024 | 1034 | 1015 | 1025 | 17,342 | +5.15(+0.50%) |
Dec 23, 2013 | 1004 | 1025 | 1004 | 1020 | 23,332 | +23.35(+2.34%) |
Dec 20, 2013 | 988.00 | 1003 | 988.00 | 996.65 | 38,110 | +8.79(+0.89%) |
Dec 19, 2013 | 986.15 | 995.63 | 980.00 | 987.86 | 40,980 | -3.28(-0.33%) |
Dec 18, 2013 | 975.00 | 999.95 | 970.84 | 991.14 | 70,455 | +22.97(+2.37%) |
Dec 17, 2013 | 956.00 | 968.17 | 951.64 | 968.17 | 69,808 | +8.17(+0.85%) |
Dec 16, 2013 | 952.95 | 964.70 | 952.95 | 960.00 | 52,904 | +10.75(+1.13%) |
Dec 13, 2013 | 957.66 | 963.93 | 945.00 | 949.25 | 41,216 | -6.00(-0.63%) |
Dec 12, 2013 | 955.00 | 962.21 | 948.00 | 955.25 | 33,971 | +2.26(+0.24%) |
Dec 11, 2013 | 965.16 | 965.16 | 948.00 | 952.99 | 74,425 | -16.01(-1.65%) |
Dec 10, 2013 | 980.00 | 981.31 | 968.00 | 969.00 | 65,621 | -10.16(-1.04%) |
Dec 09, 2013 | 968.51 | 979.16 | 968.51 | 979.16 | 57,182 | +6.36(+0.65%) |
Dec 06, 2013 | 967.60 | 975.87 | 963.00 | 972.80 | 25,919 | +10.77(+1.12%) |
Dec 05, 2013 | 952.86 | 962.22 | 946.52 | 962.03 | 22,421 | +9.56(+1.00%) |
Dec 04, 2013 | 953.46 | 958.00 | 946.48 | 952.47 | 26,155 | -1.61(-0.17%) |
Dec 03, 2013 | 952.50 | 959.81 | 945.33 | 954.08 | 24,795 | -6.04(-0.63%) |