Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 965.37 | 990.00 | 960.00 | 983.16 | 13,870 | +22.11(+2.30%) |
May 29, 2014 | 957.75 | 966.98 | 932.01 | 961.05 | 5,399 | +10.05(+1.06%) |
May 28, 2014 | 997.94 | 997.94 | 940.46 | 951.00 | 9,574 | -23.72(-2.43%) |
May 27, 2014 | 966.64 | 988.84 | 966.64 | 974.72 | 9,659 | +32.72(+3.47%) |
May 23, 2014 | 919.56 | 942.00 | 942.00 | 942.00 | 19,600 | +22.06(+2.40%) |
May 22, 2014 | 914.89 | 919.94 | 900.00 | 919.94 | 2,897 | +23.89(+2.67%) |
May 21, 2014 | 881.00 | 900.00 | 874.95 | 896.05 | 13,760 | +11.08(+1.25%) |
May 20, 2014 | 870.00 | 917.79 | 870.00 | 884.97 | 11,891 | +24.17(+2.81%) |
May 19, 2014 | 826.25 | 878.00 | 826.25 | 860.80 | 7,914 | +19.80(+2.35%) |
May 16, 2014 | 795.80 | 852.90 | 795.80 | 841.00 | 16,141 | +36.00(+4.47%) |
May 15, 2014 | 820.17 | 822.94 | 800.00 | 805.00 | 18,481 | -14.25(-1.74%) |
May 14, 2014 | 819.99 | 841.78 | 796.01 | 819.25 | 9,389 | -2.80(-0.34%) |
May 13, 2014 | 826.18 | 832.00 | 800.03 | 822.05 | 12,046 | -5.00(-0.60%) |
May 12, 2014 | 738.48 | 852.00 | 710.03 | 827.05 | 34,221 | +85.05(+11.46%) |
May 09, 2014 | 790.00 | 790.00 | 731.00 | 742.00 | 38,470 | -57.95(-7.24%) |
May 08, 2014 | 851.99 | 860.00 | 792.09 | 799.95 | 18,796 | -46.30(-5.47%) |
May 07, 2014 | 875.00 | 881.00 | 835.31 | 846.25 | 18,919 | -39.50(-4.46%) |
May 06, 2014 | 962.00 | 964.00 | 875.00 | 885.75 | 19,245 | -84.84(-8.74%) |
May 05, 2014 | 983.99 | 985.00 | 952.02 | 970.59 | 4,760 | -5.41(-0.55%) |
May 02, 2014 | 992.01 | 1000 | 976.00 | 976.00 | 8,764 | -12.02(-1.22%) |
May 01, 2014 | 993.20 | 995.96 | 965.00 | 988.02 | 21,608 | +9.77(+1.00%) |
Apr 30, 2014 | 950.00 | 985.88 | 930.00 | 978.25 | 7,629 | +29.25(+3.08%) |
Apr 29, 2014 | 936.95 | 950.54 | 917.00 | 949.00 | 27,555 | +41.50(+4.57%) |
Apr 28, 2014 | 977.53 | 982.80 | 900.00 | 907.50 | 19,966 | -69.94(-7.16%) |
Apr 25, 2014 | 990.99 | 990.99 | 960.00 | 977.44 | 5,259 | -13.66(-1.38%) |
Apr 24, 2014 | 995.08 | 999.96 | 991.10 | 991.10 | 2,985 | +0.09(+0.01%) |
Apr 23, 2014 | 984.00 | 996.00 | 973.00 | 991.01 | 14,100 | +6.01(+0.61%) |
Apr 22, 2014 | 960.01 | 1000 | 960.01 | 985.00 | 11,373 | +10.52(+1.08%) |
Apr 21, 2014 | 975.47 | 1005 | 963.01 | 974.48 | 10,463 | -0.52(-0.05%) |
Apr 17, 2014 | 940.00 | 975.00 | 975.00 | 975.00 | 15,600 | +35.00(+3.72%) |
Apr 16, 2014 | 950.00 | 952.66 | 910.11 | 940.00 | 24,873 | -6.00(-0.63%) |
Apr 15, 2014 | 953.00 | 956.19 | 920.00 | 946.00 | 15,827 | -7.00(-0.73%) |
Apr 14, 2014 | 979.88 | 992.00 | 948.02 | 953.00 | 15,594 | -16.98(-1.75%) |
Apr 11, 2014 | 1004 | 1040 | 952.48 | 969.98 | 22,978 | -56.32(-5.49%) |
Apr 10, 2014 | 1035 | 1058 | 1007 | 1026 | 16,863 | -23.70(-2.26%) |
Apr 09, 2014 | 1050 | 1068 | 1036 | 1050 | 19,319 | +1.01(+0.10%) |
Apr 08, 2014 | 1056 | 1068 | 1035 | 1049 | 17,184 | -19.18(-1.80%) |
Apr 07, 2014 | 1089 | 1099 | 1050 | 1068 | 15,071 | -16.83(-1.55%) |
Apr 04, 2014 | 1097 | 1129 | 1084 | 1085 | 18,688 | -25.00(-2.25%) |
Apr 03, 2014 | 1172 | 1172 | 1092 | 1110 | 16,934 | -2.36(-0.21%) |
Apr 02, 2014 | 1090 | 1148 | 1090 | 1112 | 34,775 | +1.36(+0.12%) |
Apr 01, 2014 | 1085 | 1115 | 1063 | 1111 | 16,723 | +36.35(+3.38%) |
Mar 31, 2014 | 1070 | 1100 | 1070 | 1075 | 11,580 | +24.66(+2.35%) |
Mar 28, 2014 | 1077 | 1102 | 1050 | 1050 | 17,828 | -20.89(-1.95%) |
Mar 27, 2014 | 1082 | 1100 | 1045 | 1071 | 23,508 | -3.79(-0.35%) |
Mar 26, 2014 | 1085 | 1098 | 1062 | 1075 | 41,026 | -10.44(-0.96%) |
Mar 25, 2014 | 1060 | 1104 | 1060 | 1085 | 10,878 | +6.31(+0.58%) |
Mar 24, 2014 | 1057 | 1081 | 1057 | 1079 | 12,451 | -6.46(-0.60%) |
Mar 21, 2014 | 1045 | 1085 | 995.16 | 1085 | 19,369 | +29.26(+2.77%) |
Mar 20, 2014 | 1060 | 1066 | 1033 | 1056 | 32,915 | -4.00(-0.38%) |
Mar 19, 2014 | 990.21 | 1071 | 986.00 | 1060 | 62,477 | +36.19(+3.53%) |
Mar 18, 2014 | 1074 | 1074 | 1001 | 1024 | 15,344 | -21.21(-2.03%) |
Mar 17, 2014 | 954.73 | 1120 | 954.73 | 1045 | 47,705 | +176.77(+20.36%) |
Mar 14, 2014 | 869.99 | 875.00 | 865.01 | 868.25 | 4,801 | +10.90(+1.27%) |
Mar 13, 2014 | 850.00 | 875.00 | 845.00 | 857.35 | 29,118 | -0.19(-0.02%) |
Mar 12, 2014 | 798.00 | 875.20 | 784.32 | 857.54 | 43,508 | +55.54(+6.93%) |
Mar 11, 2014 | 806.10 | 820.00 | 783.31 | 802.00 | 37,309 | -2.93(-0.36%) |
Mar 10, 2014 | 828.00 | 830.00 | 794.35 | 804.93 | 30,108 | -22.22(-2.69%) |
Mar 07, 2014 | 800.00 | 843.62 | 799.95 | 827.15 | 47,760 | +42.34(+5.39%) |
Mar 06, 2014 | 752.40 | 805.24 | 752.40 | 784.81 | 18,065 | +9.81(+1.27%) |
Mar 05, 2014 | 784.78 | 788.00 | 756.00 | 775.00 | 7,370 | +3.50(+0.45%) |
Mar 04, 2014 | 743.26 | 771.90 | 741.04 | 771.50 | 8,541 | +1.91(+0.25%) |
Mar 03, 2014 | 761.00 | 782.00 | 729.04 | 769.59 | 9,519 | -5.41(-0.70%) |
Feb 28, 2014 | 773.00 | 799.89 | 682.76 | 775.00 | 53,002 | -25.00(-3.12%) |
Feb 27, 2014 | 772.00 | 814.97 | 730.00 | 800.00 | 67,847 | +28.00(+3.63%) |
Feb 26, 2014 | 885.08 | 921.00 | 710.00 | 772.00 | 86,610 | -144.99(-15.81%) |
Feb 25, 2014 | 891.89 | 934.98 | 881.01 | 916.99 | 12,385 | +15.98(+1.77%) |
Feb 24, 2014 | 884.85 | 905.00 | 858.99 | 901.01 | 20,583 | +38.60(+4.48%) |
Feb 21, 2014 | 900.00 | 948.98 | 800.61 | 862.41 | 63,919 | -47.60(-5.23%) |
Feb 20, 2014 | 930.65 | 930.65 | 833.05 | 910.01 | 96,379 | -60.00(-6.19%) |
Feb 19, 2014 | 1010 | 1010 | 911.02 | 970.01 | 14,898 | -29.99(-3.00%) |
Feb 18, 2014 | 1000 | 1010 | 992.00 | 1000 | 11,976 | +4.98(+0.50%) |
Feb 14, 2014 | 981.26 | 995.02 | 995.02 | 995.02 | 2,900 | -4.96(-0.50%) |
Feb 13, 2014 | 985.00 | 1005 | 975.00 | 999.98 | 6,129 | +4.98(+0.50%) |
Feb 12, 2014 | 1000 | 1005 | 983.00 | 995.00 | 13,212 | -5.00(-0.50%) |
Feb 11, 2014 | 994.98 | 1040 | 980.02 | 1000 | 21,272 | +11.25(+1.14%) |
Feb 10, 2014 | 959.84 | 993.95 | 950.00 | 988.75 | 13,688 | +27.80(+2.89%) |
Feb 07, 2014 | 880.03 | 975.00 | 880.03 | 960.95 | 9,763 | +60.18(+6.68%) |
Feb 06, 2014 | 950.99 | 955.00 | 840.00 | 900.77 | 37,072 | -36.13(-3.86%) |
Feb 05, 2014 | 945.00 | 959.95 | 900.02 | 936.90 | 20,922 | +4.35(+0.47%) |
Feb 04, 2014 | 938.04 | 947.00 | 900.00 | 932.55 | 14,480 | -5.60(-0.60%) |
Feb 03, 2014 | 979.00 | 979.00 | 925.00 | 938.15 | 15,000 | -69.85(-6.93%) |
Jan 31, 2014 | 980.00 | 1008 | 979.00 | 1008 | 1,973 | +3.25(+0.32%) |
Jan 30, 2014 | 1006 | 1010 | 988.81 | 1005 | 2,574 | +14.75(+1.49%) |
Jan 29, 2014 | 1014 | 1014 | 978.93 | 990.00 | 13,977 | -50.00(-4.81%) |
Jan 28, 2014 | 1012 | 1045 | 1010 | 1040 | 12,574 | +19.20(+1.88%) |
Jan 27, 2014 | 930.17 | 1100 | 930.17 | 1021 | 8,026 | -32.20(-3.06%) |
Jan 24, 2014 | 1058 | 1062 | 1006 | 1053 | 33,296 | -18.00(-1.68%) |
Jan 23, 2014 | 1102 | 1128 | 1052 | 1071 | 15,691 | -80.23(-6.97%) |
Jan 22, 2014 | 1177 | 1180 | 1150 | 1151 | 7,257 | -26.77(-2.27%) |
Jan 21, 2014 | 1191 | 1195 | 1166 | 1178 | 25,105 | -1.78(-0.15%) |
Jan 17, 2014 | 1150 | 1180 | 1180 | 1180 | 33,900 | -4.72(-0.40%) |
Jan 16, 2014 | 1195 | 1200 | 1126 | 1184 | 58,493 | -11.86(-0.99%) |
Jan 15, 2014 | 1151 | 1209 | 1155 | 1196 | 92,775 | +45.36(+3.94%) |
Jan 14, 2014 | 1067 | 1151 | 1051 | 1151 | 40,003 | +99.79(+9.49%) |
Jan 13, 2014 | 1025 | 1065 | 1025 | 1051 | 11,320 | +27.21(+2.66%) |
Jan 10, 2014 | 985.00 | 1032 | 975.02 | 1024 | 12,062 | +40.00(+4.06%) |
Jan 09, 2014 | 929.48 | 990.00 | 929.48 | 984.00 | 5,890 | +54.50(+5.86%) |
Jan 08, 2014 | 912.00 | 934.75 | 905.00 | 929.50 | 9,284 | -3.00(-0.32%) |
Jan 07, 2014 | 908.00 | 939.94 | 908.00 | 932.50 | 11,938 | +21.37(+2.35%) |
Jan 06, 2014 | 925.00 | 925.00 | 900.00 | 911.13 | 17,542 | -13.56(-1.47%) |
Jan 03, 2014 | 902.01 | 930.00 | 902.01 | 924.69 | 7,818 | +1.54(+0.17%) |
Jan 02, 2014 | 918.36 | 928.25 | 900.00 | 923.15 | 11,306 | -6.85(-0.74%) |
Dec 31, 2013 | 914.00 | 930.00 | 930.00 | 930.00 | 11,000 | +29.50(+3.28%) |
Dec 30, 2013 | 903.00 | 915.79 | 900.50 | 900.50 | 3,565 | -1.50(-0.17%) |
Dec 27, 2013 | 900.00 | 906.86 | 900.00 | 902.00 | 2,134 | -4.01(-0.44%) |
Dec 26, 2013 | 901.00 | 943.42 | 901.00 | 906.01 | 3,267 | +4.01(+0.44%) |
Dec 24, 2013 | 865.62 | 902.00 | 865.62 | 902.00 | 3,933 | +30.00(+3.44%) |
Dec 23, 2013 | 854.01 | 872.00 | 820.96 | 872.00 | 17,754 | +11.15(+1.30%) |
Dec 20, 2013 | 900.00 | 917.99 | 860.85 | 860.85 | 43,648 | -57.68(-6.28%) |
Dec 19, 2013 | 998.00 | 1018 | 846.18 | 918.53 | 18,315 | -76.97(-7.73%) |
Dec 18, 2013 | 982.05 | 1018 | 965.00 | 995.50 | 16,805 | -9.50(-0.95%) |
Dec 17, 2013 | 1035 | 1035 | 973.00 | 1005 | 19,259 | -30.00(-2.90%) |
Dec 16, 2013 | 1080 | 1080 | 1019 | 1035 | 19,044 | +5.00(+0.49%) |
Dec 13, 2013 | 1029 | 1074 | 1023 | 1030 | 22,408 | +18.85(+1.86%) |
Dec 12, 2013 | 980.01 | 1038 | 980.01 | 1011 | 45,741 | +6.15(+0.61%) |
Dec 11, 2013 | 966.08 | 1024 | 954.31 | 1005 | 22,825 | +24.65(+2.51%) |
Dec 10, 2013 | 970.00 | 1010 | 930.05 | 980.35 | 63,600 | +9.36(+0.96%) |
Dec 09, 2013 | 899.99 | 975.00 | 899.99 | 970.99 | 21,694 | +77.00(+8.61%) |
Dec 06, 2013 | 900.00 | 910.00 | 879.91 | 893.99 | 2,300 | +18.99(+2.17%) |
Dec 05, 2013 | 897.00 | 900.00 | 860.00 | 875.00 | 1,200 | -10.00(-1.13%) |
Dec 04, 2013 | 871.25 | 885.00 | 871.25 | 885.00 | 200 | +0.00(+0.00%) |
Dec 03, 2013 | 790.00 | 900.00 | 790.00 | 885.00 | 3,751 | +95.00(+12.03%) |
Dec 02, 2013 | 749.99 | 790.00 | 749.99 | 790.00 | 700 | +65.00(+8.97%) |
Nov 29, 2013 | 735.00 | 737.93 | 725.00 | 725.00 | 500 | +5.00(+0.69%) |
Nov 26, 2013 | 720.00 | 720.00 | 720.00 | 720.00 | 800 | +0.00(+0.00%) |
Nov 25, 2013 | 720.00 | 720.00 | 720.00 | 720.00 | 100 | +1.00(+0.14%) |
Nov 22, 2013 | 718.98 | 719.00 | 717.48 | 719.00 | 400 | +8.79(+1.24%) |
Nov 21, 2013 | 696.25 | 710.21 | 676.06 | 710.21 | 2,000 | +8.22(+1.17%) |
Nov 20, 2013 | 625.00 | 701.99 | 625.00 | 701.99 | 4,339 | +93.47(+15.36%) |
Nov 19, 2013 | 625.00 | 625.00 | 607.49 | 608.52 | 400 | -6.48(-1.05%) |
Nov 18, 2013 | 620.00 | 620.00 | 615.00 | 615.00 | 1,468 | -3.00(-0.49%) |
Nov 15, 2013 | 599.00 | 618.00 | 599.00 | 618.00 | 1,190 | +20.02(+3.35%) |
Nov 14, 2013 | 570.82 | 597.98 | 570.82 | 597.98 | 500 | -12.52(-2.05%) |
Nov 12, 2013 | 617.11 | 620.00 | 610.50 | 610.50 | 1,023 | -16.24(-2.59%) |
Nov 11, 2013 | 600.00 | 629.85 | 600.00 | 626.74 | 1,000 | -3.69(-0.59%) |
Nov 08, 2013 | 623.36 | 639.48 | 623.36 | 630.43 | 300 | -12.57(-1.95%) |
Nov 07, 2013 | 640.01 | 648.61 | 640.00 | 643.00 | 3,300 | +3.00(+0.47%) |
Nov 06, 2013 | 640.00 | 666.42 | 640.00 | 640.00 | 1,981 | +3.19(+0.50%) |
Nov 05, 2013 | 636.81 | 636.81 | 636.81 | 636.81 | 100 | -3.19(-0.50%) |
Nov 04, 2013 | 638.00 | 650.00 | 630.00 | 640.00 | 15,300 | +2.00(+0.31%) |
Nov 01, 2013 | 640.00 | 640.00 | 629.46 | 638.00 | 5,426 | -1.68(-0.26%) |
Oct 31, 2013 | 624.90 | 639.68 | 624.90 | 639.68 | 10,839 | +15.68(+2.51%) |
Oct 30, 2013 | 612.79 | 644.00 | 612.79 | 624.00 | 1,300 | +12.00(+1.96%) |
Oct 29, 2013 | 612.00 | 617.04 | 610.80 | 612.00 | 1,349 | +11.75(+1.96%) |
Oct 28, 2013 | 625.06 | 630.00 | 600.00 | 600.25 | 1,847 | -47.04(-7.27%) |
Oct 25, 2013 | 650.01 | 650.01 | 620.00 | 647.29 | 2,010 | +22.29(+3.57%) |
Oct 24, 2013 | 615.00 | 641.60 | 615.00 | 625.00 | 3,390 | +4.95(+0.80%) |
Oct 23, 2013 | 600.00 | 635.93 | 594.90 | 620.05 | 1,939 | +20.05(+3.34%) |
Oct 22, 2013 | 550.00 | 600.00 | 550.00 | 600.00 | 2,247 | +78.00(+14.94%) |
Oct 21, 2013 | 513.00 | 522.00 | 507.89 | 522.00 | 1,622 | +6.60(+1.28%) |
Oct 18, 2013 | 518.99 | 523.00 | 515.06 | 515.40 | 2,472 | -13.60(-2.57%) |
Oct 17, 2013 | 533.99 | 536.00 | 520.00 | 529.00 | 8,264 | -4.99(-0.93%) |
Oct 16, 2013 | 588.31 | 595.00 | 530.00 | 533.99 | 3,400 | -21.01(-3.79%) |
Oct 15, 2013 | 560.01 | 563.00 | 550.00 | 555.00 | 2,225 | -9.77(-1.73%) |
Oct 14, 2013 | 578.00 | 578.00 | 564.77 | 564.77 | 400 | -50.23(-8.17%) |
Oct 11, 2013 | 615.00 | 615.00 | 615.00 | 615.00 | 780 | +0.00(+0.00%) |
Oct 10, 2013 | 575.00 | 623.99 | 575.00 | 615.00 | 7,183 | +40.00(+6.96%) |
Oct 09, 2013 | 622.18 | 622.18 | 550.00 | 575.00 | 6,280 | -30.25(-5.00%) |
Oct 08, 2013 | 703.97 | 715.00 | 605.00 | 605.25 | 8,425 | -96.76(-13.78%) |
Oct 07, 2013 | 672.83 | 730.31 | 672.83 | 702.01 | 5,615 | +30.89(+4.60%) |
Oct 04, 2013 | 619.88 | 674.93 | 619.88 | 671.12 | 5,613 | +59.90(+9.80%) |
Oct 03, 2013 | 600.35 | 611.82 | 600.00 | 611.22 | 7,445 | +8.22(+1.36%) |
Oct 02, 2013 | 550.00 | 610.00 | 550.00 | 603.00 | 28,287 | +70.00(+13.13%) |
Oct 01, 2013 | 527.02 | 534.00 | 527.02 | 533.00 | 1,545 | +0.00(+0.00%) |
Sep 27, 2013 | 500.00 | 533.00 | 500.00 | 533.00 | 2,215 | +19.00(+3.70%) |
Sep 26, 2013 | 480.00 | 525.00 | 480.00 | 514.00 | 32,076 | +38.76(+8.16%) |
Sep 25, 2013 | 443.80 | 475.24 | 434.00 | 475.24 | 8,632 | +25.24(+5.61%) |
Sep 24, 2013 | 380.98 | 465.01 | 380.98 | 450.00 | 68,157 | +70.00(+18.42%) |
Sep 23, 2013 | 370.00 | 380.00 | 360.16 | 380.00 | 4,653 | +14.59(+3.99%) |
Sep 20, 2013 | 360.00 | 367.00 | 360.00 | 365.41 | 3,497 | +6.41(+1.79%) |
Sep 19, 2013 | 356.00 | 360.00 | 356.00 | 359.00 | 1,000 | +2.55(+0.72%) |
Sep 18, 2013 | 360.00 | 360.00 | 356.45 | 356.45 | 2,397 | -3.55(-0.99%) |
Sep 17, 2013 | 350.00 | 364.00 | 345.00 | 360.00 | 15,382 | +10.00(+2.86%) |
Sep 16, 2013 | 348.89 | 351.90 | 348.89 | 350.00 | 2,665 | +1.11(+0.32%) |
Sep 13, 2013 | 352.20 | 352.20 | 345.00 | 348.89 | 943 | -3.11(-0.88%) |