Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1692 | 1706 | 1677 | 1701 | 0 | +11.63(+0.69%) |
May 29, 2014 | 1683 | 1694 | 1674 | 1690 | 0 | +11.13(+0.66%) |
May 28, 2014 | 1680 | 1689 | 1670 | 1678 | 0 | -4.16(-0.25%) |
May 27, 2014 | 1684 | 1691 | 1666 | 1683 | 0 | +6.38(+0.38%) |
May 23, 2014 | 1676 | 1676 | 1676 | 0 | +7.91(+0.47%) | |
May 22, 2014 | 1665 | 1676 | 1654 | 1668 | 0 | +2.96(+0.18%) |
May 21, 2014 | 1651 | 1669 | 1646 | 1665 | 0 | +19.68(+1.20%) |
May 20, 2014 | 1646 | 1661 | 1634 | 1646 | 0 | -4.00(-0.24%) |
May 19, 2014 | 1641 | 1655 | 1634 | 1650 | 0 | +0.91(+0.06%) |
May 16, 2014 | 1639 | 1653 | 1625 | 1649 | 0 | +9.45(+0.58%) |
May 15, 2014 | 1656 | 1664 | 1628 | 1639 | 0 | -20.55(-1.24%) |
May 14, 2014 | 1671 | 1678 | 1653 | 1660 | 0 | -16.91(-1.01%) |
May 13, 2014 | 1665 | 1682 | 1660 | 1677 | 0 | +11.90(+0.71%) |
May 12, 2014 | 1647 | 1668 | 1644 | 1665 | 0 | +26.79(+1.64%) |
May 09, 2014 | 1632 | 1647 | 1620 | 1638 | 0 | +5.50(+0.34%) |
May 08, 2014 | 1628 | 1650 | 1615 | 1633 | 0 | +2.13(+0.13%) |
May 07, 2014 | 1631 | 1640 | 1602 | 1630 | 0 | +0.39(+0.02%) |
May 06, 2014 | 1653 | 1656 | 1626 | 1630 | 0 | -27.09(-1.63%) |
May 05, 2014 | 1649 | 1663 | 1641 | 1657 | 0 | +0.91(+0.05%) |
May 02, 2014 | 1672 | 1680 | 1649 | 1656 | 0 | -6.92(-0.42%) |
May 01, 2014 | 1662 | 1676 | 1654 | 1663 | 0 | -2.86(-0.17%) |
Apr 30, 2014 | 1657 | 1670 | 1650 | 1666 | 0 | +3.37(+0.20%) |
Apr 29, 2014 | 1668 | 1681 | 1644 | 1663 | 0 | -2.08(-0.12%) |
Apr 28, 2014 | 1662 | 1688 | 1634 | 1665 | 0 | +7.62(+0.46%) |
Apr 25, 2014 | 1680 | 1691 | 1649 | 1657 | 0 | -35.85(-2.12%) |
Apr 24, 2014 | 1686 | 1701 | 1661 | 1693 | 0 | +16.09(+0.96%) |
Apr 23, 2014 | 1692 | 1696 | 1666 | 1677 | 0 | -5.28(-0.31%) |
Apr 22, 2014 | 1684 | 1698 | 1676 | 1682 | 0 | -0.71(-0.04%) |
Apr 21, 2014 | 1678 | 1689 | 1667 | 1683 | 0 | +6.93(+0.41%) |
Apr 17, 2014 | 1676 | 1676 | 1676 | 0 | -4.05(-0.24%) | |
Apr 16, 2014 | 1666 | 1682 | 1653 | 1680 | 0 | +29.80(+1.81%) |
Apr 15, 2014 | 1644 | 1661 | 1617 | 1650 | 0 | +11.51(+0.70%) |
Apr 14, 2014 | 1640 | 1652 | 1623 | 1639 | 0 | +8.04(+0.49%) |
Apr 11, 2014 | 1633 | 1655 | 1623 | 1631 | 0 | -15.94(-0.97%) |
Apr 10, 2014 | 1697 | 1703 | 1640 | 1647 | 0 | -50.74(-2.99%) |
Apr 09, 2014 | 1677 | 1701 | 1666 | 1697 | 0 | +27.41(+1.64%) |
Apr 08, 2014 | 1661 | 1678 | 1643 | 1670 | 0 | +12.00(+0.72%) |
Apr 07, 2014 | 1670 | 1683 | 1649 | 1658 | 0 | -13.24(-0.79%) |
Apr 04, 2014 | 1722 | 1727 | 1658 | 1671 | 0 | -41.46(-2.42%) |
Apr 03, 2014 | 1730 | 1732 | 1699 | 1713 | 0 | -16.44(-0.95%) |
Apr 02, 2014 | 1738 | 1746 | 1720 | 1729 | 0 | -3.91(-0.23%) |
Apr 01, 2014 | 1718 | 1741 | 1714 | 1733 | 0 | +22.64(+1.32%) |
Mar 31, 2014 | 1706 | 1735 | 1694 | 1710 | 0 | +14.23(+0.84%) |
Mar 28, 2014 | 1688 | 1717 | 1678 | 1696 | 0 | +19.79(+1.18%) |
Mar 27, 2014 | 1688 | 1699 | 1663 | 1676 | 0 | -14.81(-0.88%) |
Mar 26, 2014 | 1727 | 1734 | 1687 | 1691 | 0 | -28.78(-1.67%) |
Mar 25, 2014 | 1730 | 1744 | 1704 | 1720 | 0 | +0.37(+0.02%) |
Mar 24, 2014 | 1730 | 1739 | 1699 | 1719 | 0 | -5.41(-0.31%) |
Mar 21, 2014 | 1754 | 1762 | 1718 | 1725 | 0 | -14.50(-0.83%) |
Mar 20, 2014 | 1716 | 1751 | 1707 | 1739 | 0 | +20.55(+1.20%) |
Mar 19, 2014 | 1732 | 1741 | 1703 | 1719 | 0 | -13.29(-0.77%) |
Mar 18, 2014 | 1707 | 1743 | 1698 | 1732 | 0 | +32.76(+1.93%) |
Mar 17, 2014 | 1696 | 1715 | 1689 | 1699 | 0 | +12.90(+0.76%) |
Mar 14, 2014 | 1683 | 1706 | 1677 | 1686 | 0 | +0.16(+0.01%) |
Mar 13, 2014 | 1712 | 1723 | 1675 | 1686 | 0 | -15.44(-0.91%) |
Mar 12, 2014 | 1685 | 1708 | 1680 | 1702 | 0 | +6.65(+0.39%) |
Mar 11, 2014 | 1695 | 1708 | 1684 | 1695 | 0 | +2.49(+0.15%) |
Mar 10, 2014 | 1696 | 1701 | 1680 | 1693 | 0 | -5.08(-0.30%) |
Mar 07, 2014 | 1710 | 1714 | 1687 | 1698 | 0 | -4.88(-0.29%) |
Mar 06, 2014 | 1703 | 1712 | 1689 | 1703 | 0 | +0.48(+0.03%) |
Mar 05, 2014 | 1700 | 1712 | 1687 | 1702 | 0 | +0.19(+0.01%) |
Mar 04, 2014 | 1696 | 1708 | 1689 | 1702 | 0 | +24.65(+1.47%) |