Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 1111 | 1137 | 1103 | 1126 | 53,870 | +3.20(+0.28%) |
Jul 30, 2014 | 1138 | 1138 | 1118 | 1123 | 42,098 | -10.54(-0.93%) |
Jul 29, 2014 | 1120 | 1135 | 1120 | 1134 | 48,135 | +4.41(+0.39%) |
Jul 28, 2014 | 1094 | 1133 | 1094 | 1129 | 45,959 | +7.98(+0.71%) |
Jul 25, 2014 | 1123 | 1129 | 1116 | 1121 | 42,344 | -10.26(-0.91%) |
Jul 24, 2014 | 1169 | 1174 | 1123 | 1132 | 64,677 | -37.35(-3.19%) |
Jul 23, 2014 | 1141 | 1178 | 1141 | 1169 | 52,392 | +18.20(+1.58%) |
Jul 22, 2014 | 1142 | 1158 | 1136 | 1151 | 74,411 | +22.74(+2.02%) |
Jul 21, 2014 | 1090 | 1147 | 1087 | 1128 | 93,734 | +60.38(+5.66%) |
Jul 18, 2014 | 1108 | 1108 | 1041 | 1068 | 82,122 | -10.39(-0.96%) |
Jul 17, 2014 | 1096 | 1096 | 1071 | 1078 | 44,873 | -25.83(-2.34%) |
Jul 16, 2014 | 1101 | 1112 | 1089 | 1104 | 83,942 | +4.50(+0.41%) |
Jul 15, 2014 | 1109 | 1109 | 1093 | 1099 | 50,721 | -10.03(-0.90%) |
Jul 14, 2014 | 1114 | 1115 | 1109 | 1109 | 14,081 | -7.77(-0.70%) |
Jul 11, 2014 | 1106 | 1120 | 1101 | 1117 | 17,094 | -5.21(-0.46%) |
Jul 10, 2014 | 1124 | 1130 | 1114 | 1122 | 24,414 | -13.57(-1.19%) |
Jul 09, 2014 | 1136 | 1145 | 1131 | 1136 | 13,600 | +1.00(+0.09%) |
Jul 08, 2014 | 1133 | 1141 | 1126 | 1135 | 57,273 | -10.38(-0.91%) |
Jul 07, 2014 | 1135 | 1157 | 1132 | 1145 | 26,209 | -13.08(-1.13%) |
Jul 03, 2014 | 1153 | 1158 | 1158 | 1158 | 16,500 | +7.46(+0.65%) |
Jul 02, 2014 | 1156 | 1159 | 1147 | 1151 | 20,400 | -12.42(-1.07%) |
Jul 01, 2014 | 1155 | 1170 | 1155 | 1163 | 38,875 | +12.82(+1.11%) |
Jun 30, 2014 | 1144 | 1164 | 1136 | 1151 | 31,631 | +4.22(+0.37%) |
Jun 27, 2014 | 1144 | 1152 | 1131 | 1146 | 43,774 | +3.78(+0.33%) |
Jun 26, 2014 | 1144 | 1149 | 1131 | 1143 | 39,010 | -5.67(-0.49%) |
Jun 25, 2014 | 1145 | 1156 | 1143 | 1148 | 23,685 | -4.87(-0.42%) |
Jun 24, 2014 | 1141 | 1163 | 1141 | 1153 | 22,358 | +13.34(+1.17%) |
Jun 23, 2014 | 1130 | 1147 | 1130 | 1140 | 29,566 | +6.39(+0.56%) |
Jun 20, 2014 | 1129 | 1136 | 1124 | 1133 | 33,815 | +1.41(+0.12%) |
Jun 19, 2014 | 1134 | 1143 | 1125 | 1132 | 21,395 | -4.10(-0.36%) |
Jun 18, 2014 | 1119 | 1138 | 1116 | 1136 | 33,620 | +16.80(+1.50%) |
Jun 17, 2014 | 1115 | 1127 | 1110 | 1119 | 42,358 | -2.21(-0.20%) |
Jun 16, 2014 | 1120 | 1127 | 1108 | 1122 | 26,087 | +6.46(+0.58%) |
Jun 13, 2014 | 1116 | 1120 | 1109 | 1115 | 24,764 | -4.00(-0.36%) |
Jun 12, 2014 | 1127 | 1128 | 1112 | 1119 | 29,655 | -14.97(-1.32%) |
Jun 11, 2014 | 1139 | 1141 | 1128 | 1134 | 25,981 | -10.23(-0.89%) |
Jun 10, 2014 | 1139 | 1145 | 1133 | 1144 | 19,627 | +6.36(+0.56%) |
Jun 06, 2014 | 1115 | 1142 | 1115 | 1138 | 24,825 | +20.16(+1.80%) |
Jun 05, 2014 | 1111 | 1125 | 1102 | 1118 | 43,151 | -1.26(-0.11%) |
Jun 04, 2014 | 1117 | 1120 | 1112 | 1119 | 35,758 | -2.61(-0.23%) |
Jun 03, 2014 | 1118 | 1137 | 1114 | 1122 | 17,483 | +3.77(+0.34%) |
Jun 02, 2014 | 1110 | 1123 | 1106 | 1118 | 38,357 | +4.19(+0.38%) |
May 30, 2014 | 1124 | 1129 | 1098 | 1114 | 76,169 | -15.38(-1.36%) |
May 29, 2014 | 1119 | 1133 | 1117 | 1129 | 24,505 | +14.57(+1.31%) |
May 28, 2014 | 1121 | 1126 | 1110 | 1114 | 20,460 | -1.36(-0.12%) |
May 27, 2014 | 1105 | 1118 | 1105 | 1116 | 22,350 | +2.40(+0.22%) |
May 23, 2014 | 1096 | 1113 | 1113 | 1113 | 31,700 | +19.37(+1.77%) |
May 22, 2014 | 1075 | 1096 | 1075 | 1094 | 33,558 | +14.04(+1.30%) |
May 21, 2014 | 1091 | 1095 | 1070 | 1080 | 51,635 | -15.03(-1.37%) |
May 20, 2014 | 1092 | 1102 | 1091 | 1095 | 25,481 | -3.43(-0.31%) |
May 19, 2014 | 1104 | 1104 | 1091 | 1098 | 28,367 | -5.70(-0.52%) |
May 16, 2014 | 1096 | 1110 | 1094 | 1104 | 23,820 | +12.92(+1.18%) |
May 15, 2014 | 1084 | 1097 | 1072 | 1091 | 29,095 | +1.79(+0.16%) |
May 14, 2014 | 1097 | 1104 | 1086 | 1089 | 28,582 | -4.77(-0.44%) |
May 13, 2014 | 1105 | 1111 | 1092 | 1094 | 26,032 | -9.05(-0.82%) |
May 12, 2014 | 1099 | 1104 | 1092 | 1103 | 19,322 | +13.14(+1.21%) |
May 09, 2014 | 1078 | 1095 | 1073 | 1090 | 39,667 | +2.99(+0.28%) |
May 08, 2014 | 1096 | 1101 | 1079 | 1087 | 36,298 | -3.81(-0.35%) |
May 07, 2014 | 1083 | 1100 | 1079 | 1091 | 66,264 | +6.47(+0.60%) |
May 06, 2014 | 1085 | 1087 | 1075 | 1084 | 52,852 | -15.70(-1.43%) |
May 05, 2014 | 1066 | 1104 | 1066 | 1100 | 45,384 | -7.15(-0.65%) |
May 02, 2014 | 1085 | 1115 | 1082 | 1107 | 62,435 | +20.53(+1.89%) |