Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1851 | 1854 | 1817 | 1823 | 583 | -26.49(-1.43%) |
May 29, 2014 | 1867 | 1870 | 1848 | 1850 | 282 | -13.01(-0.70%) |
May 28, 2014 | 1845 | 1891 | 1845 | 1863 | 694 | +34.85(+1.91%) |
May 27, 2014 | 1859 | 1861 | 1824 | 1828 | 875 | -39.04(-2.09%) |
May 23, 2014 | 1888 | 1867 | 1867 | 1867 | 501 | -27.42(-1.45%) |
May 22, 2014 | 1912 | 1918 | 1889 | 1895 | 587 | -13.00(-0.68%) |
May 21, 2014 | 1857 | 1916 | 1856 | 1908 | 994 | +36.24(+1.94%) |
May 20, 2014 | 1867 | 1888 | 1837 | 1871 | 793 | +20.45(+1.10%) |
May 19, 2014 | 1834 | 1877 | 1834 | 1851 | 793 | +14.87(+0.81%) |
May 16, 2014 | 1904 | 1905 | 1832 | 1836 | 928 | -50.65(-2.68%) |
May 15, 2014 | 1896 | 1930 | 1885 | 1887 | 1,914 | +6.04(+0.32%) |
May 14, 2014 | 1886 | 1902 | 1861 | 1881 | 824 | -3.25(-0.17%) |
May 13, 2014 | 1833 | 1890 | 1809 | 1884 | 1,283 | +37.64(+2.04%) |
May 12, 2014 | 1865 | 1865 | 1837 | 1846 | 822 | -19.06(-1.02%) |
May 09, 2014 | 1881 | 1897 | 1853 | 1865 | 2,559 | -4.64(-0.25%) |
May 08, 2014 | 1891 | 1891 | 1845 | 1870 | 1,604 | -11.62(-0.62%) |
May 07, 2014 | 1937 | 1937 | 1880 | 1882 | 2,061 | -71.56(-3.66%) |
May 06, 2014 | 1965 | 1972 | 1935 | 1953 | 2,230 | +19.05(+0.98%) |
May 05, 2014 | 1982 | 1987 | 1930 | 1934 | 1,407 | -9.76(-0.50%) |
May 02, 2014 | 1980 | 1980 | 1924 | 1944 | 1,385 | -0.47(-0.02%) |
May 01, 2014 | 1980 | 2021 | 1941 | 1944 | 1,580 | -24.62(-1.25%) |
Apr 30, 2014 | 1991 | 2012 | 1966 | 1969 | 748 | -20.45(-1.03%) |
Apr 29, 2014 | 1986 | 2008 | 1969 | 1989 | 475 | -5.11(-0.26%) |
Apr 28, 2014 | 2030 | 2053 | 1989 | 1994 | 1,069 | -49.26(-2.41%) |
Apr 25, 2014 | 2014 | 2056 | 2014 | 2044 | 520 | +25.09(+1.24%) |
Apr 24, 2014 | 2037 | 2042 | 2010 | 2019 | 529 | -30.20(-1.47%) |
Apr 23, 2014 | 2026 | 2060 | 2017 | 2049 | 631 | +27.42(+1.36%) |
Apr 22, 2014 | 2047 | 2075 | 2016 | 2021 | 464 | -14.87(-0.73%) |
Apr 21, 2014 | 2051 | 2069 | 2029 | 2036 | 396 | -27.89(-1.35%) |
Apr 17, 2014 | 2052 | 2064 | 2064 | 2064 | 1,228 | +28.35(+1.39%) |
Apr 16, 2014 | 2051 | 2075 | 2030 | 2036 | 815 | -43.68(-2.10%) |
Apr 15, 2014 | 2141 | 2141 | 2076 | 2080 | 1,403 | -75.28(-3.49%) |
Apr 14, 2014 | 2160 | 2197 | 2145 | 2155 | 436 | -32.35(-1.48%) |
Apr 11, 2014 | 2161 | 2197 | 2138 | 2187 | 1,153 | +33.74(+1.57%) |
Apr 10, 2014 | 2093 | 2170 | 2062 | 2153 | 1,002 | +58.55(+2.79%) |
Apr 09, 2014 | 2060 | 2129 | 2060 | 2095 | 555 | +14.41(+0.69%) |
Apr 08, 2014 | 2111 | 2134 | 2078 | 2080 | 694 | -40.43(-1.91%) |
Apr 07, 2014 | 2144 | 2144 | 2080 | 2121 | 756 | -23.70(-1.11%) |
Apr 04, 2014 | 2137 | 2159 | 2101 | 2145 | 1,977 | -8.83(-0.41%) |
Apr 03, 2014 | 2140 | 2185 | 2139 | 2153 | 544 | +3.72(+0.17%) |
Apr 02, 2014 | 2170 | 2186 | 2142 | 2150 | 1,283 | -6.97(-0.32%) |
Apr 01, 2014 | 2189 | 2226 | 2154 | 2157 | 462 | -26.49(-1.21%) |
Mar 31, 2014 | 2230 | 2262 | 2165 | 2183 | 451 | -55.30(-2.47%) |
Mar 28, 2014 | 2265 | 2265 | 2215 | 2238 | 295 | -42.75(-1.87%) |
Mar 27, 2014 | 2344 | 2347 | 2277 | 2281 | 283 | -40.89(-1.76%) |
Mar 26, 2014 | 2239 | 2322 | 2235 | 2322 | 282 | +72.03(+3.20%) |
Mar 25, 2014 | 2236 | 2297 | 2236 | 2250 | 323 | -59.49(-2.58%) |
Mar 24, 2014 | 2290 | 2342 | 2277 | 2310 | 482 | +33.46(+1.47%) |
Mar 21, 2014 | 2306 | 2309 | 2249 | 2276 | 893 | -58.08(-2.49%) |
Mar 20, 2014 | 2370 | 2414 | 2334 | 2334 | 1,471 | -13.48(-0.57%) |
Mar 19, 2014 | 2217 | 2364 | 2186 | 2348 | 1,557 | +131.04(+5.91%) |
Mar 18, 2014 | 2218 | 2257 | 2216 | 2217 | 636 | -28.34(-1.26%) |
Mar 17, 2014 | 2241 | 2263 | 2189 | 2245 | 980 | -13.48(-0.60%) |
Mar 14, 2014 | 2282 | 2282 | 2230 | 2258 | 1,042 | -16.73(-0.74%) |
Mar 13, 2014 | 2259 | 2283 | 2207 | 2275 | 2,103 | +26.02(+1.16%) |
Mar 12, 2014 | 2291 | 2291 | 2236 | 2249 | 1,582 | -16.72(-0.74%) |
Mar 11, 2014 | 2292 | 2301 | 2238 | 2266 | 3,595 | -37.64(-1.63%) |
Mar 10, 2014 | 2268 | 2331 | 2258 | 2303 | 1,879 | +35.78(+1.58%) |
Mar 07, 2014 | 2229 | 2300 | 2229 | 2268 | 3,359 | +68.31(+3.11%) |
Mar 06, 2014 | 2153 | 2213 | 2152 | 2199 | 1,123 | +52.04(+2.42%) |
Mar 05, 2014 | 2143 | 2194 | 2112 | 2147 | 1,598 | +10.23(+0.48%) |
Mar 04, 2014 | 2254 | 2254 | 2132 | 2137 | 1,474 | -103.17(-4.61%) |