Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2645 | 2698 | 2518 | 2597 | 0 | +40.06(+1.57%) |
Jul 23, 2014 | 2517 | 2574 | 2387 | 2557 | 0 | +77.34(+3.12%) |
Jul 22, 2014 | 2499 | 2529 | 2435 | 2479 | 0 | -9.32(-0.37%) |
Jul 21, 2014 | 2477 | 2547 | 2398 | 2488 | 0 | -27.24(-1.08%) |
Jul 18, 2014 | 2480 | 2555 | 2408 | 2516 | 0 | +69.66(+2.85%) |
Jul 17, 2014 | 2400 | 2502 | 2361 | 2446 | 0 | +48.37(+2.02%) |
Jul 16, 2014 | 2408 | 2437 | 2355 | 2398 | 0 | +5.59(+0.23%) |
Jul 15, 2014 | 2392 | 2442 | 2321 | 2392 | 0 | -11.16(-0.46%) |
Jul 14, 2014 | 2386 | 2434 | 2317 | 2403 | 0 | +41.37(+1.75%) |
Jul 11, 2014 | 2329 | 2408 | 2311 | 2362 | 0 | -40.34(-1.68%) |
Jul 10, 2014 | 2306 | 2417 | 2292 | 2402 | 0 | +69.75(+2.99%) |
Jul 09, 2014 | 2299 | 2374 | 2277 | 2332 | 0 | +4.56(+0.20%) |
Jul 08, 2014 | 2286 | 2422 | 2249 | 2328 | 0 | +12.26(+0.53%) |
Jul 07, 2014 | 2398 | 2416 | 2304 | 2316 | 0 | -93.56(-3.88%) |
Jul 04, 2014 | 4.487 | 2409 | 2409 | 2409 | 0 | +0.00(+0.00%) |
Jul 03, 2014 | 2411 | 2455 | 2357 | 2409 | 0 | -33.40(-1.37%) |
Jul 02, 2014 | 2424 | 2486 | 2328 | 2443 | 0 | +36.42(+1.51%) |
Jul 01, 2014 | 2334 | 2457 | 2334 | 2406 | 0 | +87.20(+3.76%) |
Jun 30, 2014 | 2324 | 2391 | 2272 | 2319 | 0 | -2.14(-0.09%) |
Jun 27, 2014 | 2312 | 2409 | 2249 | 2321 | 0 | -49.92(-2.11%) |
Jun 26, 2014 | 2399 | 2409 | 2289 | 2371 | 0 | +12.08(+0.51%) |
Jun 25, 2014 | 2292 | 2376 | 2108 | 2359 | 0 | +63.55(+2.77%) |
Jun 24, 2014 | 2255 | 2324 | 2237 | 2295 | 0 | +53.74(+2.40%) |
Jun 23, 2014 | 2270 | 2292 | 2224 | 2242 | 0 | -29.18(-1.28%) |
Jun 20, 2014 | 2241 | 2309 | 2074 | 2271 | 0 | +36.58(+1.64%) |
Jun 19, 2014 | 2189 | 2262 | 2162 | 2234 | 0 | +51.28(+2.35%) |
Jun 18, 2014 | 2141 | 2190 | 2110 | 2183 | 0 | +40.26(+1.88%) |
Jun 17, 2014 | 2113 | 2161 | 2099 | 2143 | 0 | +29.04(+1.37%) |
Jun 16, 2014 | 2145 | 2168 | 2084 | 2114 | 0 | -17.94(-0.84%) |
Jun 13, 2014 | 2152 | 2170 | 2110 | 2132 | 0 | -19.51(-0.91%) |
Jun 12, 2014 | 2155 | 2185 | 2079 | 2151 | 0 | -13.25(-0.61%) |
Jun 11, 2014 | 2152 | 2181 | 2123 | 2164 | 0 | -0.63(-0.03%) |
Jun 10, 2014 | 2127 | 2198 | 2106 | 2165 | 0 | +19.11(+0.89%) |
Jun 06, 2014 | 2139 | 2218 | 2094 | 2146 | 0 | +69.45(+3.34%) |
Jun 05, 2014 | 2078 | 2107 | 2044 | 2076 | 0 | -15.34(-0.73%) |
Jun 04, 2014 | 2083 | 2106 | 2069 | 2092 | 0 | +5.11(+0.24%) |
Jun 03, 2014 | 2079 | 2107 | 2060 | 2087 | 0 | -7.33(-0.35%) |
Jun 02, 2014 | 2098 | 2110 | 2072 | 2094 | 0 | -1.42(-0.07%) |
May 30, 2014 | 2101 | 2116 | 2080 | 2095 | 0 | -3.28(-0.16%) |
May 29, 2014 | 2104 | 2126 | 2077 | 2099 | 0 | +34.89(+1.69%) |
May 28, 2014 | 1967 | 2087 | 2049 | 2064 | 0 | -0.34(-0.02%) |
May 27, 2014 | 1958 | 2080 | 2043 | 2064 | 0 | +16.13(+0.79%) |
May 26, 2014 | 4.319 | 2048 | 2048 | 2048 | 0 | +0.05(+0.00%) |
May 23, 2014 | 2035 | 2059 | 2022 | 2048 | 0 | +25.84(+1.28%) |
May 22, 2014 | 2005 | 2036 | 1994 | 2022 | 0 | +18.17(+0.91%) |
May 21, 2014 | 1995 | 2020 | 1984 | 2004 | 0 | -0.45(-0.02%) |
May 20, 2014 | 2017 | 2029 | 1987 | 2004 | 0 | -29.49(-1.45%) |
May 19, 2014 | 2023 | 2067 | 2004 | 2034 | 0 | +43.53(+2.19%) |
May 16, 2014 | 1988 | 2008 | 1965 | 1990 | 0 | -2.21(-0.11%) |
May 15, 2014 | 1905 | 2010 | 1961 | 1993 | 0 | -0.97(-0.05%) |
May 14, 2014 | 1908 | 2020 | 1976 | 1994 | 0 | -4.62(-0.23%) |
May 13, 2014 | 1915 | 2022 | 1987 | 1998 | 0 | -3.97(-0.20%) |
May 12, 2014 | 1975 | 2015 | 1968 | 2002 | 0 | +31.91(+1.62%) |
May 09, 2014 | 1951 | 1985 | 1932 | 1970 | 0 | +6.01(+0.31%) |
May 08, 2014 | 1979 | 2015 | 1950 | 1964 | 0 | -25.31(-1.27%) |
May 07, 2014 | 1988 | 2012 | 1952 | 1990 | 0 | +0.44(+0.02%) |
May 06, 2014 | 1998 | 2021 | 1979 | 1989 | 0 | -21.21(-1.06%) |
May 05, 2014 | 1988 | 2020 | 1970 | 2010 | 0 | +11.43(+0.57%) |
May 02, 2014 | 2008 | 2024 | 1981 | 1999 | 0 | -6.82(-0.34%) |