Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3249 | 3268 | 3249 | 3265 | 0 | +26.97(+0.83%) |
Apr 29, 2014 | 3230 | 3239 | 3223 | 3238 | 0 | -4.97(-0.15%) |
Apr 28, 2014 | 3255 | 3267 | 3234 | 3243 | 0 | -24.86(-0.76%) |
Apr 27, 2014 | 3277 | 3278 | 3264 | 3268 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 3277 | 3278 | 3264 | 3268 | 0 | -16.36(-0.50%) |
Apr 24, 2014 | 3259 | 3285 | 3259 | 3284 | 0 | +25.92(+0.80%) |
Apr 23, 2014 | 3269 | 3274 | 3250 | 3258 | 0 | -19.52(-0.60%) |
Apr 22, 2014 | 3259 | 3278 | 3256 | 3278 | 0 | +21.70(+0.67%) |
Apr 21, 2014 | 3261 | 3264 | 3251 | 3256 | 0 | +2.03(+0.06%) |
Apr 20, 2014 | 3258 | 3259 | 3247 | 3254 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 3258 | 3259 | 3247 | 3254 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 3258 | 3259 | 3247 | 3254 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 3258 | 3259 | 3247 | 3254 | 0 | +0.60(+0.02%) |
Apr 16, 2014 | 3252 | 3258 | 3249 | 3253 | 0 | +6.88(+0.21%) |
Apr 15, 2014 | 3235 | 3249 | 3235 | 3246 | 0 | +31.49(+0.98%) |
Apr 14, 2014 | 3209 | 3219 | 3206 | 3215 | 0 | +16.61(+0.52%) |
Apr 13, 2014 | 3189 | 3204 | 3182 | 3198 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 3189 | 3204 | 3182 | 3198 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 3189 | 3204 | 3182 | 3198 | 0 | -5.36(-0.17%) |
Apr 10, 2014 | 3198 | 3210 | 3187 | 3204 | 0 | -6.34(-0.20%) |
Apr 09, 2014 | 3205 | 3216 | 3203 | 3210 | 0 | +5.83(+0.18%) |
Apr 08, 2014 | 3186 | 3212 | 3186 | 3204 | 0 | +10.50(+0.33%) |
Apr 07, 2014 | 3203 | 3215 | 3191 | 3194 | 0 | -19.13(-0.60%) |
Apr 06, 2014 | 3224 | 3229 | 3207 | 3213 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 3224 | 3229 | 3207 | 3213 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 3224 | 3229 | 3207 | 3213 | 0 | -7.34(-0.23%) |
Apr 03, 2014 | 3208 | 3222 | 3204 | 3220 | 0 | +27.28(+0.85%) |
Apr 02, 2014 | 3211 | 3215 | 3189 | 3193 | 0 | -5.74(-0.18%) |
Apr 01, 2014 | 3195 | 3206 | 3189 | 3199 | 0 | +9.90(+0.31%) |
Mar 31, 2014 | 3188 | 3194 | 3178 | 3189 | 0 | +16.45(+0.52%) |
Mar 30, 2014 | 3162 | 3184 | 3162 | 3172 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 3162 | 3184 | 3162 | 3172 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 3162 | 3184 | 3162 | 3172 | 0 | +9.71(+0.31%) |
Mar 27, 2014 | 3148 | 3167 | 3146 | 3162 | 0 | +19.14(+0.61%) |
Mar 26, 2014 | 3115 | 3149 | 3114 | 3143 | 0 | +39.15(+1.26%) |
Mar 25, 2014 | 3099 | 3113 | 3098 | 3104 | 0 | -7.66(-0.25%) |
Mar 24, 2014 | 3089 | 3121 | 3089 | 3112 | 0 | +38.44(+1.25%) |
Mar 23, 2014 | 3066 | 3090 | 3065 | 3073 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 3066 | 3090 | 3065 | 3073 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 3066 | 3090 | 3065 | 3073 | 0 | +16.19(+0.53%) |
Mar 20, 2014 | 3065 | 3080 | 3054 | 3057 | 0 | -23.55(-0.76%) |
Mar 19, 2014 | 3079 | 3082 | 3068 | 3081 | 0 | -13.09(-0.42%) |
Mar 18, 2014 | 3100 | 3102 | 3082 | 3094 | 0 | +1.70(+0.05%) |
Mar 17, 2014 | 3072 | 3094 | 3071 | 3092 | 0 | +18.42(+0.60%) |
Mar 15, 2014 | 3067 | 3075 | 3061 | 3074 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 3067 | 3075 | 3061 | 3074 | 0 | -7.67(-0.25%) |
Mar 13, 2014 | 3094 | 3097 | 3079 | 3081 | 0 | -16.04(-0.52%) |
Mar 12, 2014 | 3113 | 3115 | 3097 | 3097 | 0 | -38.83(-1.24%) |
Mar 11, 2014 | 3136 | 3136 | 0 | +0.00(+0.00%) | ||
Mar 10, 2014 | 3126 | 3136 | 0 | +0.00(+0.00%) | ||
Mar 09, 2014 | 3132 | 3138 | 3126 | 3136 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 3132 | 3138 | 3126 | 3136 | 0 | +0.00(+0.00%) |
Mar 07, 2014 | 3132 | 3138 | 3126 | 3136 | 0 | +7.09(+0.23%) |
Mar 06, 2014 | 3115 | 3137 | 3115 | 3129 | 0 | +12.53(+0.40%) |
Mar 05, 2014 | 3113 | 3117 | 3107 | 3117 | 0 | +11.93(+0.38%) |
Mar 04, 2014 | 3088 | 3114 | 3088 | 3105 | 0 | +17.24(+0.56%) |
Mar 03, 2014 | 3078 | 3088 | 3067 | 3087 | 0 | -23.31(-0.75%) |
Mar 02, 2014 | 3093 | 3111 | 3088 | 3111 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 3093 | 3111 | 3088 | 3111 | 0 | +10.85(+0.35%) |
Feb 28, 2014 | 3100 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 27, 2014 | 3100 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 26, 2014 | 3100 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 25, 2014 | 3100 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 24, 2014 | 3100 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 23, 2014 | 3097 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 22, 2014 | 3097 | 3100 | 0 | +0.00(+0.00%) | ||
Feb 21, 2014 | 3103 | 3110 | 3097 | 3100 | 0 | +13.29(+0.43%) |
Feb 20, 2014 | 3093 | 3102 | 3084 | 3087 | 0 | -2.15(-0.07%) |
Feb 19, 2014 | 3087 | 3096 | 3083 | 3089 | 0 | +18.01(+0.59%) |
Feb 18, 2014 | 3075 | 3076 | 3064 | 3071 | 0 | +1.50(+0.05%) |
Feb 17, 2014 | 3049 | 3072 | 3044 | 3069 | 0 | +30.57(+1.01%) |
Feb 16, 2014 | 3046 | 3051 | 3030 | 3039 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 3046 | 3051 | 3030 | 3039 | 0 | +0.00(+0.00%) |
Feb 14, 2014 | 3046 | 3051 | 3030 | 3039 | 0 | -1.19(-0.04%) |
Feb 13, 2014 | 3030 | 3050 | 3028 | 3040 | 0 | +4.45(+0.15%) |
Feb 12, 2014 | 3039 | 3045 | 3034 | 3035 | 0 | +6.35(+0.21%) |
Feb 11, 2014 | 3018 | 3043 | 3014 | 3029 | 0 | +11.90(+0.39%) |
Feb 10, 2014 | 3022 | 3022 | 3003 | 3017 | 0 | +4.06(+0.13%) |
Feb 09, 2014 | 3004 | 3019 | 3000 | 3013 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 3004 | 3019 | 3000 | 3013 | 0 | +0.00(+0.00%) |
Feb 07, 2014 | 3004 | 3019 | 3000 | 3013 | 0 | +24.87(+0.83%) |
Feb 06, 2014 | 2973 | 2994 | 2972 | 2988 | 0 | +28.18(+0.95%) |
Feb 05, 2014 | 2975 | 2985 | 2960 | 2960 | 0 | -5.71(-0.19%) |
Feb 04, 2014 | 2955 | 2974 | 2953 | 2966 | 0 | -25.15(-0.84%) |
Feb 03, 2014 | 3008 | 3015 | 2989 | 2991 | 0 | -36.27(-1.20%) |
Feb 02, 2014 | 3019 | 3027 | 3012 | 3027 | 0 | +0.00(+0.00%) |