Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1783 | 1796 | 1775 | 1788 | 0 | +5.31(+0.30%) |
May 29, 2014 | 1784 | 1790 | 1770 | 1783 | 0 | +3.52(+0.20%) |
May 28, 2014 | 1774 | 1788 | 1756 | 1779 | 0 | +4.81(+0.27%) |
May 27, 2014 | 1760 | 1779 | 1753 | 1774 | 0 | +20.97(+1.20%) |
May 23, 2014 | 1753 | 1753 | 1753 | 0 | +17.93(+1.03%) | |
May 22, 2014 | 1735 | 1742 | 1725 | 1736 | 0 | +0.24(+0.01%) |
May 21, 2014 | 1741 | 1746 | 1726 | 1735 | 0 | -1.06(-0.06%) |
May 20, 2014 | 1745 | 1754 | 1728 | 1736 | 0 | -9.65(-0.55%) |
May 19, 2014 | 1747 | 1757 | 1734 | 1746 | 0 | -4.13(-0.24%) |
May 16, 2014 | 1735 | 1754 | 1727 | 1750 | 0 | +16.09(+0.93%) |
May 15, 2014 | 1745 | 1751 | 1718 | 1734 | 0 | -13.08(-0.75%) |
May 14, 2014 | 1747 | 1761 | 1735 | 1747 | 0 | -2.46(-0.14%) |
May 13, 2014 | 1758 | 1775 | 1742 | 1750 | 0 | -14.74(-0.84%) |
May 12, 2014 | 1761 | 1772 | 1756 | 1764 | 0 | +9.58(+0.55%) |
May 09, 2014 | 1751 | 1763 | 1737 | 1755 | 0 | +2.50(+0.14%) |
May 08, 2014 | 1753 | 1770 | 1742 | 1752 | 0 | +0.78(+0.04%) |
May 07, 2014 | 1735 | 1755 | 1727 | 1751 | 0 | +17.69(+1.02%) |
May 06, 2014 | 1740 | 1745 | 1722 | 1734 | 0 | -7.33(-0.42%) |
May 05, 2014 | 1729 | 1749 | 1721 | 1741 | 0 | +3.27(+0.19%) |
May 02, 2014 | 1734 | 1751 | 1722 | 1738 | 0 | +2.22(+0.13%) |
May 01, 2014 | 1727 | 1740 | 1706 | 1736 | 0 | +7.65(+0.44%) |
Apr 30, 2014 | 1719 | 1733 | 1705 | 1728 | 0 | +6.84(+0.40%) |
Apr 29, 2014 | 1731 | 1743 | 1705 | 1721 | 0 | -1.94(-0.11%) |
Apr 28, 2014 | 1720 | 1733 | 1706 | 1723 | 0 | +6.84(+0.40%) |
Apr 25, 2014 | 1722 | 1729 | 1708 | 1716 | 0 | -7.65(-0.44%) |
Apr 24, 2014 | 1722 | 1731 | 1711 | 1724 | 0 | +7.03(+0.41%) |
Apr 23, 2014 | 1725 | 1729 | 1708 | 1717 | 0 | -8.71(-0.50%) |
Apr 22, 2014 | 1715 | 1731 | 1703 | 1726 | 0 | +10.79(+0.63%) |
Apr 21, 2014 | 1716 | 1726 | 1696 | 1715 | 0 | +5.28(+0.31%) |
Apr 17, 2014 | 1709 | 1709 | 1709 | 0 | +8.41(+0.49%) | |
Apr 16, 2014 | 1695 | 1708 | 1685 | 1701 | 0 | +15.26(+0.91%) |
Apr 15, 2014 | 1668 | 1691 | 1661 | 1686 | 0 | +18.65(+1.12%) |
Apr 14, 2014 | 1667 | 1676 | 1650 | 1667 | 0 | +10.42(+0.63%) |
Apr 11, 2014 | 1671 | 1685 | 1652 | 1657 | 0 | -20.71(-1.23%) |
Apr 10, 2014 | 1693 | 1709 | 1670 | 1677 | 0 | -15.44(-0.91%) |
Apr 09, 2014 | 1705 | 1706 | 1680 | 1693 | 0 | -8.96(-0.53%) |
Apr 08, 2014 | 1694 | 1709 | 1687 | 1702 | 0 | +7.69(+0.45%) |
Apr 07, 2014 | 1695 | 1714 | 1688 | 1694 | 0 | -2.31(-0.14%) |
Apr 04, 2014 | 1709 | 1718 | 1690 | 1696 | 0 | -1.96(-0.12%) |
Apr 03, 2014 | 1705 | 1711 | 1687 | 1698 | 0 | -6.10(-0.36%) |
Apr 02, 2014 | 1702 | 1711 | 1688 | 1705 | 0 | +2.73(+0.16%) |
Apr 01, 2014 | 1706 | 1710 | 1682 | 1702 | 0 | -4.70(-0.28%) |
Mar 31, 2014 | 1694 | 1713 | 1681 | 1706 | 0 | +20.25(+1.20%) |
Mar 28, 2014 | 1673 | 1697 | 1670 | 1686 | 0 | +17.61(+1.06%) |
Mar 27, 2014 | 1666 | 1679 | 1651 | 1669 | 0 | +1.22(+0.07%) |
Mar 26, 2014 | 1693 | 1698 | 1666 | 1667 | 0 | -19.69(-1.17%) |
Mar 25, 2014 | 1685 | 1700 | 1672 | 1687 | 0 | +9.25(+0.55%) |
Mar 24, 2014 | 1684 | 1694 | 1659 | 1678 | 0 | -1.36(-0.08%) |
Mar 21, 2014 | 1670 | 1694 | 1661 | 1679 | 0 | +11.65(+0.70%) |
Mar 20, 2014 | 1667 | 1674 | 1649 | 1668 | 0 | -4.86(-0.29%) |
Mar 19, 2014 | 1708 | 1715 | 1665 | 1672 | 0 | -33.61(-1.97%) |
Mar 18, 2014 | 1693 | 1710 | 1686 | 1706 | 0 | +15.08(+0.89%) |
Mar 17, 2014 | 1696 | 1704 | 1683 | 1691 | 0 | +0.82(+0.05%) |
Mar 14, 2014 | 1686 | 1705 | 1681 | 1690 | 0 | +0.34(+0.02%) |
Mar 13, 2014 | 1697 | 1702 | 1681 | 1690 | 0 | -8.09(-0.48%) |
Mar 12, 2014 | 1700 | 1713 | 1688 | 1698 | 0 | -5.83(-0.34%) |
Mar 11, 2014 | 1698 | 1716 | 1690 | 1704 | 0 | +7.11(+0.42%) |
Mar 10, 2014 | 1701 | 1712 | 1685 | 1697 | 0 | -10.48(-0.61%) |
Mar 07, 2014 | 1730 | 1732 | 1697 | 1707 | 0 | -24.07(-1.39%) |
Mar 06, 2014 | 1733 | 1745 | 1712 | 1731 | 0 | -1.45(-0.08%) |
Mar 05, 2014 | 1740 | 1746 | 1718 | 1733 | 0 | -7.19(-0.41%) |
Mar 04, 2014 | 1746 | 1755 | 1729 | 1740 | 0 | +8.94(+0.52%) |