Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3354 | 3388 | 3352 | 3374 | 0 | +33.36(+1.00%) |
Jul 23, 2014 | 3328 | 3341 | 3326 | 3341 | 0 | +23.79(+0.72%) |
Jul 22, 2014 | 3312 | 3322 | 3309 | 3317 | 0 | +2.64(+0.08%) |
Jul 21, 2014 | 3314 | 3320 | 3309 | 3314 | 0 | +3.74(+0.11%) |
Jul 20, 2014 | 3295 | 3311 | 3294 | 3311 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 3295 | 3311 | 3294 | 3311 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 3295 | 3311 | 3294 | 3311 | 0 | +3.64(+0.11%) |
Jul 17, 2014 | 3306 | 3310 | 3298 | 3307 | 0 | +2.46(+0.07%) |
Jul 16, 2014 | 3297 | 3305 | 3295 | 3304 | 0 | +13.01(+0.40%) |
Jul 15, 2014 | 3297 | 3297 | 3286 | 3291 | 0 | +0.44(+0.01%) |
Jul 14, 2014 | 3290 | 3296 | 3286 | 3291 | 0 | -2.75(-0.08%) |
Jul 13, 2014 | 3274 | 3294 | 3274 | 3294 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 3274 | 3294 | 3274 | 3294 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 3274 | 3294 | 3274 | 3294 | 0 | +24.23(+0.74%) |
Jul 10, 2014 | 3282 | 3291 | 3269 | 3270 | 0 | -5.96(-0.18%) |
Jul 09, 2014 | 3280 | 3285 | 3264 | 3275 | 0 | -7.88(-0.24%) |
Jul 08, 2014 | 3289 | 3290 | 3278 | 3283 | 0 | -8.23(-0.25%) |
Jul 07, 2014 | 3281 | 3293 | 3271 | 3292 | 0 | +19.32(+0.59%) |
Jul 06, 2014 | 3282 | 3290 | 3272 | 3272 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 3282 | 3290 | 3272 | 3272 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 3282 | 3290 | 3272 | 3272 | 0 | -0.90(-0.03%) |
Jul 03, 2014 | 3265 | 3281 | 3265 | 3273 | 0 | +9.24(+0.28%) |
Jul 02, 2014 | 3254 | 3264 | 3251 | 3264 | 0 | +21.27(+0.66%) |
Jul 01, 2014 | 3256 | 3256 | 3234 | 3243 | 0 | -13.03(-0.40%) |
Jun 30, 2014 | 3261 | 3269 | 3247 | 3256 | 0 | -15.38(-0.47%) |
Jun 29, 2014 | 3272 | 3276 | 3266 | 3271 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 3272 | 3276 | 3266 | 3271 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 3272 | 3276 | 3266 | 3271 | 0 | -7.52(-0.23%) |
Jun 26, 2014 | 3267 | 3279 | 3266 | 3279 | 0 | +17.03(+0.52%) |
Jun 25, 2014 | 3261 | 3270 | 3260 | 3262 | 0 | -0.49(-0.02%) |
Jun 24, 2014 | 3258 | 3269 | 3256 | 3262 | 0 | +4.63(+0.14%) |
Jun 23, 2014 | 3262 | 3265 | 3254 | 3257 | 0 | -1.40(-0.04%) |
Jun 22, 2014 | 3268 | 3271 | 3259 | 3259 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 3268 | 3271 | 3259 | 3259 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 3268 | 3271 | 3259 | 3259 | 0 | -10.22(-0.31%) |
Jun 19, 2014 | 3283 | 3283 | 3268 | 3269 | 0 | -7.78(-0.24%) |
Jun 18, 2014 | 3277 | 3282 | 3270 | 3277 | 0 | +2.36(+0.07%) |
Jun 17, 2014 | 3290 | 3295 | 3268 | 3274 | 0 | -15.82(-0.48%) |
Jun 16, 2014 | 3293 | 3298 | 3289 | 3290 | 0 | -2.99(-0.09%) |
Jun 15, 2014 | 3286 | 3296 | 3285 | 3293 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 3286 | 3296 | 3285 | 3293 | 0 | +3.21(+0.10%) |
Jun 12, 2014 | 3290 | 3290 | 3290 | 0 | +0.00(+0.00%) | |
Jun 11, 2014 | 3291 | 3292 | 3282 | 3290 | 0 | -3.78(-0.11%) |
Jun 10, 2014 | 3307 | 3307 | 3288 | 3294 | 0 | -5.61(-0.17%) |
Jun 08, 2014 | 3285 | 3303 | 3284 | 3299 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 3285 | 3303 | 3284 | 3299 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 3285 | 3303 | 3284 | 3299 | 0 | +19.79(+0.60%) |
Jun 05, 2014 | 3278 | 3283 | 3272 | 3280 | 0 | -0.53(-0.02%) |
Jun 04, 2014 | 3295 | 3298 | 3274 | 3280 | 0 | -16.50(-0.50%) |
Jun 03, 2014 | 3304 | 3304 | 3292 | 3297 | 0 | -5.57(-0.17%) |
Jun 02, 2014 | 3303 | 3305 | 3293 | 3302 | 0 | +6.39(+0.19%) |
Jun 01, 2014 | 3281 | 3302 | 3281 | 3296 | 0 | +0.00(+0.00%) |
May 31, 2014 | 3281 | 3302 | 3281 | 3296 | 0 | +0.00(+0.00%) |
May 30, 2014 | 3281 | 3302 | 3281 | 3296 | 0 | -4.86(-0.15%) |
May 29, 2014 | 3280 | 3309 | 3278 | 3301 | 0 | +28.87(+0.88%) |
May 28, 2014 | 3275 | 3282 | 3271 | 3272 | 0 | -2.22(-0.07%) |
May 27, 2014 | 3283 | 3289 | 3272 | 3274 | 0 | -8.82(-0.27%) |
May 26, 2014 | 3284 | 3292 | 3278 | 3283 | 0 | +4.86(+0.15%) |
May 25, 2014 | 3266 | 3280 | 3266 | 3278 | 0 | +0.00(+0.00%) |
May 24, 2014 | 3266 | 3280 | 3266 | 3278 | 0 | +0.00(+0.00%) |
May 23, 2014 | 3266 | 3280 | 3266 | 3278 | 0 | +12.36(+0.38%) |
May 22, 2014 | 3266 | 3273 | 3259 | 3266 | 0 | +3.88(+0.12%) |
May 21, 2014 | 3260 | 3262 | 3255 | 3262 | 0 | -3.69(-0.11%) |
May 20, 2014 | 3260 | 3269 | 3260 | 3265 | 0 | +3.04(+0.09%) |
May 19, 2014 | 3262 | 3269 | 3252 | 3262 | 0 | -0.16(-0.00%) |
May 18, 2014 | 3267 | 3272 | 3255 | 3263 | 0 | +0.00(+0.00%) |
May 17, 2014 | 3267 | 3272 | 3255 | 3263 | 0 | +0.00(+0.00%) |
May 16, 2014 | 3267 | 3272 | 3255 | 3263 | 0 | -9.90(-0.30%) |
May 15, 2014 | 3253 | 3274 | 3250 | 3272 | 0 | +13.40(+0.41%) |
May 14, 2014 | 3246 | 3261 | 3244 | 3259 | 0 | +36.66(+1.14%) |
May 13, 2014 | 3254 | 3255 | 3221 | 3222 | 0 | +0.00(+0.00%) |
May 12, 2014 | 3254 | 3255 | 3221 | 3222 | 0 | -29.70(-0.91%) |
May 11, 2014 | 3242 | 3254 | 3241 | 3252 | 0 | +0.00(+0.00%) |
May 10, 2014 | 3242 | 3254 | 3241 | 3252 | 0 | +0.00(+0.00%) |
May 09, 2014 | 3242 | 3254 | 3241 | 3252 | 0 | +4.44(+0.14%) |
May 08, 2014 | 3248 | 3254 | 3241 | 3248 | 0 | +11.26(+0.35%) |
May 07, 2014 | 3240 | 3242 | 3227 | 3236 | 0 | -9.13(-0.28%) |
May 06, 2014 | 3249 | 3251 | 3242 | 3246 | 0 | +3.96(+0.12%) |
May 05, 2014 | 3261 | 3264 | 3239 | 3242 | 0 | -10.95(-0.34%) |
May 04, 2014 | 3266 | 3268 | 3245 | 3253 | 0 | +0.00(+0.00%) |
May 03, 2014 | 3266 | 3268 | 3245 | 3253 | 0 | +0.00(+0.00%) |
May 02, 2014 | 3266 | 3268 | 3245 | 3253 | 0 | -12.16(-0.37%) |