Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 1252 | 1243 | 1243 | 1243 | 408 | -18.66(-1.48%) |
Aug 28, 2014 | 1266 | 1279 | 1258 | 1262 | 440 | +5.51(+0.44%) |
Aug 27, 2014 | 1249 | 1260 | 1244 | 1256 | 348 | +3.97(+0.32%) |
Aug 26, 2014 | 1254 | 1254 | 1244 | 1252 | 268 | -12.53(-0.99%) |
Aug 25, 2014 | 1257 | 1269 | 1279 | 1265 | 153 | -13.77(-1.08%) |
Aug 22, 2014 | 1276 | 1276 | 1267 | 1279 | 697 | +4.90(+0.38%) |
Aug 21, 2014 | 1279 | 1287 | 1272 | 1274 | 268 | -7.04(-0.55%) |
Aug 20, 2014 | 1299 | 1302 | 1277 | 1281 | 325 | -9.48(-0.73%) |
Aug 19, 2014 | 1305 | 1305 | 1290 | 1290 | 218 | -23.24(-1.77%) |
Aug 18, 2014 | 1333 | 1344 | 1313 | 1313 | 675 | -50.15(-3.68%) |
Aug 15, 2014 | 1340 | 1392 | 1339 | 1364 | 778 | +3.37(+0.25%) |
Aug 14, 2014 | 1370 | 1374 | 1360 | 1360 | 235 | -15.91(-1.16%) |
Aug 13, 2014 | 1394 | 1402 | 1374 | 1376 | 486 | -36.69(-2.60%) |
Aug 12, 2014 | 1409 | 1429 | 1387 | 1413 | 484 | +15.59(+1.12%) |
Aug 11, 2014 | 1395 | 1403 | 1383 | 1397 | 1,025 | -20.18(-1.42%) |
Aug 08, 2014 | 1457 | 1464 | 1424 | 1417 | 154 | -46.18(-3.16%) |
Aug 07, 2014 | 1424 | 1468 | 1423 | 1464 | 265 | +16.21(+1.12%) |
Aug 06, 2014 | 1475 | 1475 | 1427 | 1447 | 299 | -4.28(-0.29%) |
Aug 05, 2014 | 1445 | 1469 | 1425 | 1452 | 280 | +20.18(+1.41%) |
Aug 04, 2014 | 1444 | 1484 | 1429 | 1431 | 410 | -23.54(-1.62%) |
Aug 01, 2014 | 1459 | 1493 | 1440 | 1455 | 1,559 | +6.42(+0.44%) |
Jul 31, 2014 | 1397 | 1449 | 1388 | 1449 | 1,303 | +83.79(+6.14%) |
Jul 30, 2014 | 1358 | 1376 | 1350 | 1365 | 210 | -7.34(-0.53%) |
Jul 29, 2014 | 1343 | 1372 | 1332 | 1372 | 356 | +19.57(+1.45%) |
Jul 28, 2014 | 1355 | 1378 | 1348 | 1353 | 448 | +4.59(+0.34%) |
Jul 25, 2014 | 1349 | 1351 | 1330 | 1348 | 411 | +29.05(+2.20%) |
Jul 24, 2014 | 1318 | 1322 | 1308 | 1319 | 92 | -6.42(-0.48%) |
Jul 23, 2014 | 1326 | 1329 | 1317 | 1325 | 56 | +3.36(+0.25%) |
Jul 22, 2014 | 1325 | 1325 | 1309 | 1322 | 68 | -20.18(-1.50%) |
Jul 21, 2014 | 1348 | 1353 | 1337 | 1342 | 264 | +15.59(+1.18%) |
Jul 18, 2014 | 1368 | 1368 | 1327 | 1327 | 161 | -51.98(-3.77%) |
Jul 17, 2014 | 1353 | 1386 | 1335 | 1379 | 571 | +43.42(+3.25%) |
Jul 16, 2014 | 1327 | 1346 | 1327 | 1335 | 287 | +5.20(+0.39%) |
Jul 15, 2014 | 1316 | 1349 | 1313 | 1330 | 271 | +13.76(+1.05%) |
Jul 14, 2014 | 1305 | 1319 | 1304 | 1316 | 312 | -17.74(-1.33%) |
Jul 11, 2014 | 1329 | 1340 | 1328 | 1334 | 307 | +5.20(+0.39%) |
Jul 10, 2014 | 1363 | 1364 | 1310 | 1329 | 967 | +24.47(+1.88%) |
Jul 09, 2014 | 1304 | 1316 | 1298 | 1304 | 357 | -7.04(-0.54%) |
Jul 08, 2014 | 1290 | 1319 | 1290 | 1311 | 115 | +28.44(+2.22%) |
Jul 07, 2014 | 1255 | 1284 | 1255 | 1283 | 177 | +34.25(+2.74%) |
Jul 03, 2014 | 1259 | 1249 | 1249 | 1249 | 228 | -19.26(-1.52%) |
Jul 02, 2014 | 1252 | 1271 | 1248 | 1268 | 1,039 | +21.71(+1.74%) |
Jul 01, 2014 | 1265 | 1265 | 1228 | 1246 | 467 | -31.19(-2.44%) |
Jun 30, 2014 | 1296 | 1300 | 1277 | 1277 | 190 | -19.27(-1.49%) |
Jun 27, 2014 | 1324 | 1324 | 1295 | 1297 | 104 | -20.79(-1.58%) |
Jun 26, 2014 | 1312 | 1344 | 1309 | 1317 | 264 | +7.95(+0.61%) |
Jun 25, 2014 | 1332 | 1332 | 1309 | 1309 | 110 | -25.08(-1.88%) |
Jun 24, 2014 | 1310 | 1336 | 1283 | 1335 | 373 | +29.97(+2.30%) |
Jun 23, 2014 | 1305 | 1306 | 1291 | 1305 | 33 | +2.14(+0.16%) |
Jun 20, 2014 | 1308 | 1316 | 1300 | 1302 | 140 | -12.54(-0.95%) |
Jun 19, 2014 | 1310 | 1327 | 1310 | 1315 | 278 | -1.22(-0.09%) |
Jun 18, 2014 | 1339 | 1344 | 1314 | 1316 | 648 | -18.35(-1.38%) |
Jun 17, 2014 | 1375 | 1376 | 1320 | 1335 | 337 | -33.64(-2.46%) |
Jun 16, 2014 | 1372 | 1374 | 1365 | 1368 | 551 | -4.28(-0.31%) |
Jun 13, 2014 | 1376 | 1391 | 1363 | 1372 | 274 | -8.25(-0.60%) |
Jun 12, 2014 | 1368 | 1386 | 1366 | 1381 | 305 | +20.79(+1.53%) |
Jun 11, 2014 | 1364 | 1376 | 1358 | 1360 | 243 | +11.93(+0.89%) |
Jun 10, 2014 | 1344 | 1356 | 1342 | 1348 | 202 | -1.53(-0.11%) |
Jun 06, 2014 | 1363 | 1365 | 1350 | 1350 | 130 | -24.16(-1.76%) |
Jun 05, 2014 | 1411 | 1416 | 1372 | 1374 | 297 | -42.20(-2.98%) |
Jun 04, 2014 | 1445 | 1450 | 1416 | 1416 | 415 | -22.02(-1.53%) |
Jun 03, 2014 | 1449 | 1451 | 1430 | 1438 | 178 | +1.84(+0.13%) |
Jun 02, 2014 | 1449 | 1470 | 1436 | 1436 | 202 | -15.29(-1.05%) |
May 30, 2014 | 1448 | 1461 | 1447 | 1451 | 314 | +7.95(+0.55%) |
May 29, 2014 | 1448 | 1451 | 1442 | 1443 | 137 | -19.27(-1.32%) |
May 28, 2014 | 1453 | 1479 | 1451 | 1463 | 282 | +10.70(+0.74%) |
May 27, 2014 | 1457 | 1461 | 1443 | 1452 | 235 | -28.44(-1.92%) |
May 23, 2014 | 1511 | 1480 | 1480 | 1480 | 88 | -22.93(-1.53%) |
May 22, 2014 | 1534 | 1540 | 1498 | 1503 | 214 | -34.86(-2.27%) |
May 21, 2014 | 1550 | 1551 | 1529 | 1538 | 180 | -25.99(-1.66%) |
May 20, 2014 | 1531 | 1582 | 1531 | 1564 | 183 | +48.31(+3.19%) |
May 19, 2014 | 1549 | 1554 | 1509 | 1516 | 235 | -26.63(-1.73%) |
May 16, 2014 | 1559 | 1582 | 1542 | 1542 | 173 | -22.60(-1.44%) |
May 15, 2014 | 1550 | 1606 | 1550 | 1565 | 275 | +38.83(+2.54%) |
May 14, 2014 | 1512 | 1531 | 1501 | 1526 | 190 | +33.64(+2.25%) |
May 13, 2014 | 1467 | 1493 | 1457 | 1493 | 87 | +22.02(+1.50%) |
May 12, 2014 | 1512 | 1517 | 1467 | 1471 | 229 | -71.86(-4.66%) |
May 09, 2014 | 1565 | 1579 | 1542 | 1542 | 226 | -11.32(-0.73%) |
May 08, 2014 | 1541 | 1557 | 1490 | 1554 | 198 | +23.55(+1.54%) |
May 07, 2014 | 1547 | 1590 | 1530 | 1530 | 233 | -22.94(-1.48%) |
May 06, 2014 | 1539 | 1558 | 1526 | 1553 | 226 | +34.25(+2.25%) |
May 05, 2014 | 1545 | 1570 | 1516 | 1519 | 245 | -0.30(-0.02%) |
May 02, 2014 | 1528 | 1537 | 1486 | 1519 | 270 | -11.01(-0.72%) |
May 01, 2014 | 1541 | 1558 | 1506 | 1530 | 267 | -10.40(-0.68%) |
Apr 30, 2014 | 1575 | 1585 | 1541 | 1541 | 290 | -24.77(-1.58%) |
Apr 29, 2014 | 1565 | 1571 | 1557 | 1565 | 215 | -18.96(-1.20%) |
Apr 28, 2014 | 1547 | 1628 | 1547 | 1584 | 480 | +12.85(+0.82%) |
Apr 25, 2014 | 1529 | 1577 | 1527 | 1572 | 296 | +55.96(+3.69%) |
Apr 24, 2014 | 1508 | 1553 | 1506 | 1516 | 164 | -3.98(-0.26%) |
Apr 23, 2014 | 1511 | 1520 | 1498 | 1520 | 304 | +8.26(+0.55%) |
Apr 22, 2014 | 1539 | 1540 | 1502 | 1511 | 262 | -33.94(-2.20%) |
Apr 21, 2014 | 1559 | 1567 | 1545 | 1545 | 148 | -14.38(-0.92%) |
Apr 17, 2014 | 1581 | 1560 | 1560 | 1560 | 297 | -11.62(-0.74%) |
Apr 16, 2014 | 1583 | 1603 | 1568 | 1571 | 694 | -55.04(-3.38%) |
Apr 15, 2014 | 1640 | 1700 | 1621 | 1626 | 465 | -30.89(-1.86%) |
Apr 14, 2014 | 1642 | 1695 | 1631 | 1657 | 1,024 | -22.02(-1.31%) |
Apr 11, 2014 | 1652 | 1686 | 1638 | 1679 | 396 | +63.00(+3.90%) |
Apr 10, 2014 | 1522 | 1630 | 1522 | 1616 | 593 | +93.57(+6.15%) |
Apr 09, 2014 | 1554 | 1563 | 1523 | 1523 | 484 | -46.17(-2.94%) |
Apr 08, 2014 | 1599 | 1616 | 1565 | 1569 | 308 | -25.08(-1.57%) |
Apr 07, 2014 | 1527 | 1609 | 1526 | 1594 | 621 | +77.37(+5.10%) |
Apr 04, 2014 | 1426 | 1529 | 1422 | 1516 | 536 | +69.11(+4.77%) |
Apr 03, 2014 | 1428 | 1456 | 1425 | 1447 | 299 | +13.15(+0.92%) |
Apr 02, 2014 | 1442 | 1449 | 1429 | 1434 | 211 | -15.29(-1.05%) |
Apr 01, 2014 | 1477 | 1478 | 1449 | 1450 | 188 | -36.08(-2.43%) |
Mar 31, 2014 | 1522 | 1532 | 1482 | 1486 | 501 | -71.56(-4.60%) |
Mar 28, 2014 | 1567 | 1571 | 1522 | 1557 | 1,125 | -25.38(-1.60%) |
Mar 27, 2014 | 1565 | 1595 | 1556 | 1583 | 1,210 | +13.79(+0.88%) |
Mar 26, 2014 | 1490 | 1570 | 1490 | 1569 | 1,239 | +56.24(+3.72%) |
Mar 25, 2014 | 1496 | 1532 | 1483 | 1512 | 494 | -9.48(-0.62%) |
Mar 24, 2014 | 1468 | 1544 | 1464 | 1522 | 692 | +32.72(+2.20%) |
Mar 21, 2014 | 1468 | 1490 | 1442 | 1489 | 528 | +7.34(+0.50%) |
Mar 20, 2014 | 1504 | 1517 | 1480 | 1482 | 889 | -14.38(-0.96%) |
Mar 19, 2014 | 1469 | 1511 | 1462 | 1496 | 238 | +29.97(+2.04%) |
Mar 18, 2014 | 1500 | 1500 | 1465 | 1466 | 157 | -42.20(-2.80%) |
Mar 17, 2014 | 1521 | 1522 | 1492 | 1509 | 202 | -34.25(-2.22%) |
Mar 14, 2014 | 1531 | 1548 | 1531 | 1543 | 40 | -15.90(-1.02%) |
Mar 13, 2014 | 1495 | 1564 | 1492 | 1559 | 522 | +45.26(+2.99%) |
Mar 12, 2014 | 1540 | 1548 | 1512 | 1513 | 723 | -4.28(-0.28%) |
Mar 11, 2014 | 1480 | 1529 | 1472 | 1518 | 2,089 | +29.05(+1.95%) |
Mar 10, 2014 | 1468 | 1503 | 1468 | 1489 | 1,002 | +22.93(+1.56%) |
Mar 07, 2014 | 1450 | 1484 | 1447 | 1466 | 1,967 | -6.11(-0.42%) |
Mar 06, 2014 | 1462 | 1478 | 1460 | 1472 | 968 | -7.04(-0.48%) |
Mar 05, 2014 | 1468 | 1481 | 1465 | 1479 | 902 | +18.05(+1.24%) |
Mar 04, 2014 | 1511 | 1511 | 1446 | 1461 | 2,248 | -82.26(-5.33%) |
Mar 03, 2014 | 1550 | 1574 | 1534 | 1543 | 1,210 | +27.82(+1.84%) |
Feb 28, 2014 | 1525 | 1525 | 1488 | 1515 | 526 | -11.01(-0.72%) |
Feb 27, 2014 | 1548 | 1548 | 1526 | 1526 | 273 | -15.29(-0.99%) |
Feb 26, 2014 | 1554 | 1560 | 1539 | 1542 | 636 | -22.62(-1.45%) |
Feb 25, 2014 | 1569 | 1576 | 1543 | 1564 | 544 | -0.62(-0.04%) |
Feb 24, 2014 | 1542 | 1565 | 1526 | 1565 | 445 | -15.90(-1.01%) |
Feb 21, 2014 | 1582 | 1589 | 1568 | 1581 | 145 | -4.58(-0.29%) |
Feb 20, 2014 | 1614 | 1624 | 1584 | 1585 | 278 | -37.92(-2.34%) |
Feb 19, 2014 | 1601 | 1625 | 1585 | 1623 | 551 | +33.33(+2.10%) |
Feb 18, 2014 | 1607 | 1613 | 1586 | 1590 | 632 | -29.05(-1.79%) |
Feb 14, 2014 | 1641 | 1619 | 1619 | 1619 | 333 | -21.10(-1.29%) |
Feb 13, 2014 | 1708 | 1713 | 1630 | 1640 | 867 | -34.86(-2.08%) |
Feb 12, 2014 | 1691 | 1695 | 1663 | 1675 | 611 | -28.75(-1.69%) |
Feb 11, 2014 | 1751 | 1751 | 1694 | 1704 | 265 | -55.66(-3.16%) |
Feb 10, 2014 | 1771 | 1796 | 1754 | 1759 | 379 | -14.06(-0.79%) |
Feb 07, 2014 | 1800 | 1815 | 1772 | 1773 | 892 | -53.82(-2.95%) |
Feb 06, 2014 | 1882 | 1887 | 1826 | 1827 | 402 | -81.96(-4.29%) |
Feb 05, 2014 | 1924 | 1962 | 1892 | 1909 | 2,123 | +20.49(+1.08%) |
Feb 04, 2014 | 1934 | 1967 | 1887 | 1889 | 615 | -66.66(-3.41%) |
Feb 03, 2014 | 1782 | 1968 | 1773 | 1955 | 1,016 | +183.78(+10.37%) |
Jan 31, 2014 | 1800 | 1816 | 1757 | 1772 | 142 | +23.85(+1.36%) |
Jan 30, 2014 | 1783 | 1788 | 1738 | 1748 | 311 | -77.97(-4.27%) |
Jan 29, 2014 | 1819 | 1831 | 1786 | 1826 | 747 | +55.04(+3.11%) |
Jan 28, 2014 | 1820 | 1820 | 1771 | 1771 | 658 | -50.76(-2.79%) |
Jan 27, 2014 | 1768 | 1847 | 1760 | 1821 | 761 | +49.54(+2.80%) |