Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1475 | 1486 | 1463 | 1477 | 0 | -3.70(-0.25%) |
May 29, 2014 | 1470 | 1488 | 1463 | 1481 | 0 | +11.50(+0.78%) |
May 28, 2014 | 1469 | 1480 | 1458 | 1469 | 0 | -2.60(-0.18%) |
May 27, 2014 | 1478 | 1487 | 1464 | 1472 | 0 | -6.34(-0.43%) |
May 26, 2014 | 4.915 | 1478 | 1478 | 1478 | 0 | +0.01(+0.00%) |
May 23, 2014 | 1474 | 1487 | 1465 | 1478 | 0 | -2.20(-0.15%) |
May 22, 2014 | 1477 | 1488 | 1469 | 1480 | 0 | +6.60(+0.45%) |
May 21, 2014 | 1469 | 1483 | 1460 | 1474 | 0 | +8.41(+0.57%) |
May 20, 2014 | 1464 | 1481 | 1457 | 1465 | 0 | -11.76(-0.80%) |
May 19, 2014 | 1466 | 1488 | 1466 | 1477 | 0 | +2.24(+0.15%) |
May 16, 2014 | 1472 | 1483 | 1459 | 1475 | 0 | +1.80(+0.12%) |
May 15, 2014 | 1479 | 1491 | 1459 | 1473 | 0 | -16.93(-1.14%) |
May 14, 2014 | 1483 | 1503 | 1481 | 1490 | 0 | +1.30(+0.09%) |
May 13, 2014 | 1483 | 1501 | 1479 | 1489 | 0 | +1.06(+0.07%) |
May 12, 2014 | 1474 | 1497 | 1472 | 1488 | 0 | +15.82(+1.07%) |
May 09, 2014 | 1468 | 1484 | 1458 | 1472 | 0 | -4.92(-0.33%) |
May 08, 2014 | 1479 | 1498 | 1468 | 1477 | 0 | -11.30(-0.76%) |
May 07, 2014 | 1479 | 1500 | 1468 | 1488 | 0 | +4.60(+0.31%) |
May 06, 2014 | 1479 | 1499 | 1474 | 1483 | 0 | -2.69(-0.18%) |
May 05, 2014 | 1481 | 1498 | 1469 | 1486 | 0 | +1.39(+0.09%) |
May 02, 2014 | 1477 | 1496 | 1468 | 1485 | 0 | +10.24(+0.69%) |
May 01, 2014 | 1476 | 1490 | 1460 | 1474 | 0 | -5.72(-0.39%) |
Apr 30, 2014 | 1466 | 1489 | 1462 | 1480 | 0 | +3.19(+0.22%) |
Apr 29, 2014 | 1463 | 1492 | 1463 | 1477 | 0 | +14.02(+0.96%) |
Apr 28, 2014 | 1463 | 1479 | 1447 | 1463 | 0 | -5.02(-0.34%) |
Apr 25, 2014 | 1465 | 1482 | 1456 | 1468 | 0 | -6.75(-0.46%) |
Apr 24, 2014 | 1476 | 1492 | 1463 | 1475 | 0 | -3.67(-0.25%) |
Apr 23, 2014 | 1470 | 1492 | 1466 | 1478 | 0 | +0.91(+0.06%) |
Apr 22, 2014 | 1466 | 1488 | 1462 | 1477 | 0 | +4.90(+0.33%) |
Apr 21, 2014 | 1450 | 1481 | 1456 | 1473 | 0 | +4.06(+0.28%) |
Apr 17, 2014 | 1468 | 1468 | 1468 | 0 | +4.40(+0.30%) | |
Apr 16, 2014 | 1452 | 1474 | 1447 | 1464 | 0 | +14.30(+0.99%) |
Apr 15, 2014 | 1437 | 1460 | 1425 | 1450 | 0 | -0.96(-0.07%) |
Apr 14, 2014 | 1448 | 1464 | 1435 | 1451 | 0 | +12.56(+0.87%) |
Apr 11, 2014 | 1435 | 1457 | 1428 | 1438 | 0 | -10.76(-0.74%) |
Apr 10, 2014 | 1465 | 1481 | 1443 | 1449 | 0 | -26.09(-1.77%) |
Apr 09, 2014 | 1456 | 1483 | 1451 | 1475 | 0 | +18.67(+1.28%) |
Apr 08, 2014 | 1441 | 1468 | 1438 | 1456 | 0 | +13.61(+0.94%) |
Apr 07, 2014 | 1449 | 1468 | 1434 | 1443 | 0 | -15.66(-1.07%) |
Apr 04, 2014 | 1470 | 1488 | 1452 | 1458 | 0 | -5.83(-0.40%) |
Apr 03, 2014 | 1460 | 1478 | 1453 | 1464 | 0 | -3.61(-0.25%) |
Apr 02, 2014 | 1454 | 1476 | 1452 | 1468 | 0 | +8.80(+0.60%) |
Apr 01, 2014 | 1443 | 1466 | 1441 | 1459 | 0 | +9.48(+0.65%) |
Mar 31, 2014 | 1442 | 1462 | 1434 | 1450 | 0 | +5.30(+0.37%) |
Mar 28, 2014 | 1430 | 1456 | 1427 | 1444 | 0 | +11.94(+0.83%) |
Mar 27, 2014 | 1417 | 1443 | 1413 | 1432 | 0 | +9.30(+0.65%) |
Mar 26, 2014 | 1438 | 1454 | 1419 | 1423 | 0 | -17.18(-1.19%) |
Mar 25, 2014 | 1429 | 1452 | 1428 | 1440 | 0 | +12.48(+0.87%) |
Mar 24, 2014 | 1438 | 1453 | 1418 | 1428 | 0 | -13.26(-0.92%) |
Mar 21, 2014 | 1446 | 1460 | 1429 | 1441 | 0 | +6.57(+0.46%) |
Mar 20, 2014 | 1416 | 1444 | 1415 | 1434 | 0 | +9.27(+0.65%) |
Mar 19, 2014 | 1431 | 1448 | 1416 | 1425 | 0 | -27.70(-1.91%) |
Mar 18, 2014 | 1438 | 1464 | 1437 | 1453 | 0 | +5.70(+0.39%) |
Mar 17, 2014 | 1442 | 1465 | 1436 | 1447 | 0 | +3.54(+0.25%) |
Mar 14, 2014 | 1433 | 1457 | 1431 | 1444 | 0 | +4.29(+0.30%) |
Mar 13, 2014 | 1443 | 1463 | 1427 | 1439 | 0 | -7.03(-0.49%) |
Mar 12, 2014 | 1431 | 1456 | 1428 | 1446 | 0 | +3.03(+0.21%) |
Mar 11, 2014 | 1449 | 1468 | 1435 | 1443 | 0 | -11.82(-0.81%) |
Mar 10, 2014 | 1448 | 1466 | 1440 | 1455 | 0 | -6.73(-0.46%) |
Mar 07, 2014 | 1465 | 1479 | 1451 | 1462 | 0 | -12.07(-0.82%) |
Mar 06, 2014 | 1462 | 1486 | 1462 | 1474 | 0 | +13.25(+0.91%) |
Mar 05, 2014 | 1445 | 1472 | 1445 | 1461 | 0 | +1.56(+0.11%) |
Mar 04, 2014 | 1443 | 1469 | 1443 | 1459 | 0 | +14.46(+1.00%) |