Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1351 | 1364 | 1347 | 1361 | 0 | +8.65(+0.64%) |
May 29, 2014 | 1353 | 1357 | 1342 | 1353 | 0 | +2.48(+0.18%) |
May 28, 2014 | 1346 | 1355 | 1339 | 1350 | 0 | +3.01(+0.22%) |
May 27, 2014 | 1347 | 1358 | 1338 | 1347 | 0 | +13.53(+1.01%) |
May 26, 2014 | 1.972 | 1334 | 1334 | 1334 | 0 | +0.03(+0.00%) |
May 23, 2014 | 1336 | 1343 | 1330 | 1334 | 0 | -3.11(-0.23%) |
May 22, 2014 | 1328 | 1342 | 1325 | 1337 | 0 | +10.65(+0.80%) |
May 21, 2014 | 1329 | 1334 | 1320 | 1326 | 0 | -0.42(-0.03%) |
May 20, 2014 | 1330 | 1340 | 1320 | 1327 | 0 | -2.63(-0.20%) |
May 19, 2014 | 1350 | 1353 | 1327 | 1329 | 0 | -23.92(-1.77%) |
May 16, 2014 | 1348 | 1356 | 1340 | 1353 | 0 | +6.66(+0.49%) |
May 15, 2014 | 1353 | 1360 | 1342 | 1346 | 0 | -7.18(-0.53%) |
May 14, 2014 | 1347 | 1364 | 1343 | 1354 | 0 | +8.30(+0.62%) |
May 13, 2014 | 1346 | 1355 | 1338 | 1345 | 0 | +1.30(+0.10%) |
May 12, 2014 | 1356 | 1361 | 1339 | 1344 | 0 | -8.60(-0.64%) |
May 09, 2014 | 1369 | 1377 | 1349 | 1353 | 0 | -16.82(-1.23%) |
May 08, 2014 | 1384 | 1390 | 1365 | 1369 | 0 | -16.84(-1.21%) |
May 07, 2014 | 1367 | 1389 | 1363 | 1386 | 0 | +22.68(+1.66%) |
May 06, 2014 | 1366 | 1375 | 1358 | 1364 | 0 | +21.34(+1.59%) |
May 05, 2014 | 1330 | 1346 | 1327 | 1342 | 0 | +10.39(+0.78%) |
May 02, 2014 | 1349 | 1356 | 1323 | 1332 | 0 | -23.19(-1.71%) |
May 01, 2014 | 1352 | 1363 | 1338 | 1355 | 0 | +2.54(+0.19%) |
Apr 30, 2014 | 1356 | 1370 | 1343 | 1353 | 0 | +1.79(+0.13%) |
Apr 29, 2014 | 1359 | 1365 | 1344 | 1351 | 0 | -6.24(-0.46%) |
Apr 28, 2014 | 1352 | 1364 | 1342 | 1357 | 0 | +7.12(+0.53%) |
Apr 25, 2014 | 1341 | 1355 | 1335 | 1350 | 0 | +10.59(+0.79%) |
Apr 24, 2014 | 1331 | 1345 | 1322 | 1339 | 0 | +11.28(+0.85%) |
Apr 23, 2014 | 1328 | 1342 | 1323 | 1328 | 0 | +1.66(+0.13%) |
Apr 22, 2014 | 1325 | 1331 | 1316 | 1326 | 0 | +1.95(+0.15%) |
Apr 21, 2014 | 1325 | 1336 | 1314 | 1324 | 0 | +0.83(+0.06%) |
Apr 17, 2014 | 1324 | 1324 | 1324 | 0 | -13.45(-1.01%) | |
Apr 16, 2014 | 1331 | 1341 | 1324 | 1337 | 0 | +10.16(+0.77%) |
Apr 15, 2014 | 1313 | 1332 | 1307 | 1327 | 0 | +15.43(+1.18%) |
Apr 14, 2014 | 1308 | 1317 | 1299 | 1311 | 0 | +9.72(+0.75%) |
Apr 11, 2014 | 1304 | 1315 | 1297 | 1302 | 0 | -4.22(-0.32%) |
Apr 10, 2014 | 1312 | 1323 | 1300 | 1306 | 0 | -4.63(-0.35%) |
Apr 09, 2014 | 1314 | 1319 | 1295 | 1311 | 0 | -4.46(-0.34%) |
Apr 08, 2014 | 1299 | 1320 | 1288 | 1315 | 0 | +16.95(+1.31%) |
Apr 07, 2014 | 1301 | 1314 | 1293 | 1298 | 0 | -2.94(-0.23%) |
Apr 04, 2014 | 1300 | 1318 | 1294 | 1301 | 0 | +5.37(+0.41%) |
Apr 03, 2014 | 1297 | 1304 | 1287 | 1296 | 0 | +1.92(+0.15%) |
Apr 02, 2014 | 1295 | 1302 | 1285 | 1294 | 0 | -2.66(-0.21%) |
Apr 01, 2014 | 1303 | 1308 | 1289 | 1296 | 0 | -6.15(-0.47%) |
Mar 31, 2014 | 1297 | 1309 | 1289 | 1303 | 0 | +11.68(+0.90%) |
Mar 28, 2014 | 1285 | 1295 | 1279 | 1291 | 0 | +6.22(+0.48%) |
Mar 27, 2014 | 1271 | 1287 | 1266 | 1285 | 0 | +13.70(+1.08%) |
Mar 26, 2014 | 1278 | 1285 | 1268 | 1271 | 0 | -4.95(-0.39%) |
Mar 25, 2014 | 1273 | 1280 | 1262 | 1276 | 0 | +5.94(+0.47%) |
Mar 24, 2014 | 1269 | 1279 | 1261 | 1270 | 0 | +2.91(+0.23%) |
Mar 21, 2014 | 1265 | 1282 | 1257 | 1267 | 0 | +9.75(+0.78%) |
Mar 20, 2014 | 1254 | 1261 | 1240 | 1257 | 0 | +1.85(+0.15%) |
Mar 19, 2014 | 1272 | 1281 | 1249 | 1255 | 0 | -18.06(-1.42%) |
Mar 18, 2014 | 1273 | 1280 | 1267 | 1273 | 0 | +0.86(+0.07%) |
Mar 17, 2014 | 1268 | 1276 | 1260 | 1273 | 0 | +7.36(+0.58%) |
Mar 14, 2014 | 1259 | 1273 | 1254 | 1265 | 0 | +4.88(+0.39%) |
Mar 13, 2014 | 1251 | 1266 | 1246 | 1260 | 0 | +10.97(+0.88%) |
Mar 12, 2014 | 1230 | 1250 | 1228 | 1249 | 0 | +17.72(+1.44%) |
Mar 11, 2014 | 1238 | 1242 | 1225 | 1232 | 0 | -4.66(-0.38%) |
Mar 10, 2014 | 1237 | 1243 | 1229 | 1236 | 0 | -1.53(-0.12%) |
Mar 07, 2014 | 1234 | 1242 | 1223 | 1238 | 0 | +2.29(+0.19%) |
Mar 06, 2014 | 1246 | 1250 | 1231 | 1236 | 0 | -8.98(-0.72%) |
Mar 05, 2014 | 1251 | 1256 | 1239 | 1245 | 0 | -6.77(-0.54%) |
Mar 04, 2014 | 1250 | 1258 | 1244 | 1251 | 0 | -3.61(-0.29%) |