Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1100 | 1114 | 1090 | 1107 | 90,147 | +2.53(+0.23%) |
May 29, 2014 | 1105 | 1112 | 1087 | 1105 | 90,134 | +2.11(+0.19%) |
May 28, 2014 | 1097 | 1109 | 1086 | 1102 | 81,161 | +5.49(+0.50%) |
May 27, 2014 | 1100 | 1105 | 1082 | 1097 | 98,125 | -3.38(-0.31%) |
May 23, 2014 | 1098 | 1100 | 1100 | 1100 | 95,114 | -2.95(-0.27%) |
May 22, 2014 | 1089 | 1110 | 1086 | 1103 | 95,798 | +34.18(+3.20%) |
May 21, 2014 | 1060 | 1071 | 1057 | 1069 | 88,508 | +14.78(+1.40%) |
May 20, 2014 | 1062 | 1062 | 1045 | 1054 | 70,700 | -9.29(-0.87%) |
May 19, 2014 | 1055 | 1072 | 1051 | 1064 | 57,705 | +9.29(+0.88%) |
May 16, 2014 | 1044 | 1057 | 1032 | 1054 | 78,791 | +7.17(+0.68%) |
May 15, 2014 | 1090 | 1091 | 1038 | 1047 | 148,409 | -47.69(-4.36%) |
May 14, 2014 | 1085 | 1105 | 1084 | 1095 | 91,991 | +7.59(+0.70%) |
May 13, 2014 | 1079 | 1190 | 1069 | 1087 | 147,207 | -0.42(-0.04%) |
May 12, 2014 | 1072 | 1089 | 1066 | 1088 | 77,707 | +24.90(+2.34%) |
May 09, 2014 | 1078 | 1080 | 1059 | 1063 | 66,030 | -16.46(-1.53%) |
May 08, 2014 | 1112 | 1115 | 1074 | 1079 | 95,626 | -34.61(-3.11%) |
May 07, 2014 | 1067 | 1114 | 1067 | 1114 | 97,977 | +32.08(+2.97%) |
May 06, 2014 | 1080 | 1089 | 1077 | 1082 | 45,019 | +1.27(+0.12%) |
May 05, 2014 | 1070 | 1087 | 1064 | 1080 | 90,179 | -10.98(-1.01%) |
May 02, 2014 | 1059 | 1097 | 1053 | 1091 | 120,792 | +32.50(+3.07%) |
May 01, 2014 | 1087 | 1088 | 1052 | 1059 | 110,617 | -18.15(-1.69%) |
Apr 30, 2014 | 1044 | 1079 | 1040 | 1077 | 122,658 | +29.13(+2.78%) |
Apr 29, 2014 | 1050 | 1072 | 1046 | 1048 | 115,637 | +7.59(+0.73%) |
Apr 28, 2014 | 1045 | 1059 | 1033 | 1040 | 78,656 | -3.37(-0.32%) |
Apr 25, 2014 | 1042 | 1067 | 1037 | 1044 | 117,516 | -0.42(-0.04%) |
Apr 24, 2014 | 1076 | 1080 | 1043 | 1044 | 146,309 | -19.42(-1.83%) |
Apr 23, 2014 | 1063 | 1105 | 1060 | 1064 | 165,580 | -1.27(-0.12%) |
Apr 22, 2014 | 1045 | 1075 | 1034 | 1065 | 264,369 | +19.84(+1.90%) |
Apr 21, 2014 | 1040 | 1055 | 1035 | 1045 | 140,634 | -2.11(-0.20%) |
Apr 17, 2014 | 1021 | 1047 | 1047 | 1047 | 135,185 | +28.70(+2.82%) |
Apr 16, 2014 | 1017 | 1028 | 1007 | 1018 | 113,850 | +9.29(+0.92%) |
Apr 15, 2014 | 1008 | 1022 | 987.23 | 1009 | 117,379 | -1.27(-0.13%) |
Apr 14, 2014 | 1001 | 1015 | 996.51 | 1010 | 80,103 | +17.31(+1.74%) |
Apr 11, 2014 | 989.34 | 1007 | 985.96 | 993.13 | 92,210 | -3.80(-0.38%) |
Apr 10, 2014 | 1024 | 1031 | 995.67 | 996.93 | 111,548 | -28.28(-2.76%) |
Apr 09, 2014 | 1023 | 1028 | 999.04 | 1025 | 121,298 | +18.57(+1.84%) |
Apr 08, 2014 | 1003 | 1014 | 994.82 | 1007 | 127,322 | +10.97(+1.10%) |
Apr 07, 2014 | 1013 | 1020 | 990.60 | 995.67 | 114,919 | -17.72(-1.75%) |
Apr 04, 2014 | 1032 | 1032 | 1005 | 1013 | 110,825 | -6.76(-0.66%) |
Apr 03, 2014 | 1045 | 1048 | 1019 | 1020 | 107,584 | -17.72(-1.71%) |
Apr 02, 2014 | 1038 | 1045 | 1025 | 1038 | 82,547 | -2.96(-0.28%) |
Apr 01, 2014 | 1043 | 1045 | 1029 | 1041 | 88,623 | +0.42(+0.04%) |
Mar 31, 2014 | 1048 | 1053 | 1034 | 1040 | 87,395 | -5.48(-0.52%) |
Mar 28, 2014 | 1036 | 1055 | 1028 | 1046 | 128,186 | +14.77(+1.43%) |
Mar 27, 2014 | 1017 | 1042 | 1011 | 1031 | 141,026 | +16.88(+1.66%) |
Mar 26, 2014 | 1055 | 1058 | 1013 | 1014 | 182,496 | -35.03(-3.34%) |
Mar 25, 2014 | 1018 | 1054 | 1013 | 1049 | 190,162 | +34.61(+3.41%) |
Mar 24, 2014 | 986.80 | 1022 | 986.80 | 1015 | 167,710 | +19.84(+1.99%) |
Mar 21, 2014 | 1002 | 1014 | 992.29 | 994.82 | 195,940 | +2.53(+0.26%) |
Mar 20, 2014 | 988.07 | 1006 | 983.85 | 992.29 | 98,408 | +0.42(+0.04%) |
Mar 19, 2014 | 980.47 | 1001 | 975.62 | 991.87 | 116,515 | +13.93(+1.42%) |
Mar 18, 2014 | 967.81 | 979.21 | 955.99 | 977.94 | 96,020 | +25.75(+2.70%) |
Mar 17, 2014 | 939.53 | 955.99 | 939.53 | 952.19 | 103,669 | +23.64(+2.55%) |
Mar 14, 2014 | 918.43 | 931.09 | 915.26 | 928.56 | 82,193 | +8.02(+0.87%) |
Mar 13, 2014 | 945.02 | 948.39 | 914.52 | 920.54 | 137,215 | -21.10(-2.24%) |
Mar 12, 2014 | 937.84 | 947.97 | 923.49 | 941.64 | 96,084 | -2.96(-0.31%) |
Mar 11, 2014 | 963.59 | 973.72 | 939.11 | 944.60 | 113,152 | -14.35(-1.50%) |
Mar 10, 2014 | 975.41 | 978.36 | 950.08 | 958.95 | 88,055 | -15.62(-1.60%) |
Mar 07, 2014 | 975.41 | 978.78 | 955.15 | 974.56 | 75,529 | +0.00(+0.00%) |
Mar 06, 2014 | 970.76 | 977.52 | 959.79 | 974.56 | 60,332 | +7.60(+0.79%) |
Mar 05, 2014 | 974.55 | 980.03 | 959.80 | 966.97 | 76,362 | -10.11(-1.03%) |
Mar 04, 2014 | 971.18 | 983.40 | 966.12 | 977.08 | 100,908 | +12.64(+1.31%) |