Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 1314 | 1315 | 1315 | 1315 | 243 | +3.24(+0.25%) |
Aug 28, 2014 | 1309 | 1313 | 1309 | 1311 | 95 | -2.04(-0.16%) |
Aug 27, 2014 | 1313 | 1313 | 1313 | 1313 | 63 | -5.16(-0.39%) |
Aug 26, 2014 | 1318 | 1319 | 1316 | 1319 | 37 | +4.77(+0.36%) |
Aug 25, 2014 | 1316 | 1317 | 1314 | 1314 | 181 | -3.57(-0.27%) |
Aug 22, 2014 | 1315 | 1319 | 1315 | 1317 | 93 | -5.07(-0.38%) |
Aug 21, 2014 | 1327 | 1327 | 1321 | 1322 | 61 | +0.93(+0.07%) |
Aug 20, 2014 | 1313 | 1321 | 1313 | 1322 | 186 | +1.80(+0.14%) |
Aug 19, 2014 | 1308 | 1323 | 1308 | 1320 | 149 | +6.88(+0.52%) |
Aug 18, 2014 | 1312 | 1314 | 1312 | 1313 | 98 | +11.42(+0.88%) |
Aug 15, 2014 | 1301 | 1312 | 1298 | 1301 | 91 | +1.50(+0.12%) |
Aug 14, 2014 | 1299 | 1307 | 1299 | 1300 | 80 | -1.50(-0.12%) |
Aug 13, 2014 | 1298 | 1305 | 1298 | 1301 | 105 | +18.60(+1.45%) |
Aug 12, 2014 | 1290 | 1291 | 1283 | 1283 | 173 | -4.20(-0.33%) |
Aug 11, 2014 | 1289 | 1293 | 1287 | 1287 | 62 | +9.00(+0.70%) |
Aug 08, 2014 | 1268 | 1277 | 1268 | 1278 | 85 | +5.70(+0.45%) |
Aug 07, 2014 | 1258 | 1278 | 1276 | 1272 | 146 | -3.39(-0.27%) |
Aug 06, 2014 | 1277 | 1281 | 1274 | 1276 | 567 | -6.81(-0.53%) |
Aug 05, 2014 | 1299 | 1299 | 1278 | 1282 | 930 | -9.30(-0.72%) |
Aug 04, 2014 | 1288 | 1292 | 1285 | 1292 | 602 | -0.60(-0.05%) |
Aug 01, 2014 | 1287 | 1298 | 1287 | 1292 | 120 | -3.00(-0.23%) |
Jul 31, 2014 | 1311 | 1311 | 1295 | 1295 | 244 | -15.36(-1.17%) |
Jul 30, 2014 | 1314 | 1314 | 1307 | 1311 | 105 | -0.54(-0.04%) |
Jul 29, 2014 | 1323 | 1324 | 1311 | 1311 | 123 | -0.90(-0.07%) |
Jul 28, 2014 | 1304 | 1312 | 1304 | 1312 | 59 | +6.90(+0.53%) |
Jul 25, 2014 | 1307 | 1309 | 1302 | 1305 | 427 | -8.10(-0.62%) |
Jul 24, 2014 | 1313 | 1315 | 1313 | 1313 | 38 | -1.81(-0.14%) |
Jul 23, 2014 | 1306 | 1317 | 1306 | 1315 | 144 | +3.96(+0.30%) |
Jul 22, 2014 | 1310 | 1313 | 1309 | 1311 | 364 | +7.75(+0.59%) |
Jul 21, 2014 | 1302 | 1315 | 1301 | 1304 | 868 | -5.48(-0.42%) |
Jul 18, 2014 | 1305 | 1310 | 1305 | 1309 | 740 | +11.48(+0.88%) |
Jul 17, 2014 | 1302 | 1302 | 1297 | 1298 | 142 | -5.91(-0.45%) |
Jul 16, 2014 | 1302 | 1305 | 1298 | 1303 | 3,569 | +6.51(+0.50%) |
Jul 15, 2014 | 1298 | 1298 | 1293 | 1297 | 497 | +0.88(+0.07%) |
Jul 14, 2014 | 1287 | 1296 | 1287 | 1296 | 33 | +5.42(+0.42%) |
Jul 11, 2014 | 1290 | 1293 | 1290 | 1291 | 108 | +0.30(+0.02%) |
Jul 10, 2014 | 1288 | 1291 | 1286 | 1290 | 210 | +0.90(+0.07%) |
Jul 09, 2014 | 1283 | 1293 | 1283 | 1289 | 71 | +4.14(+0.32%) |
Jul 08, 2014 | 1286 | 1289 | 1283 | 1285 | 159 | -1.44(-0.11%) |
Jul 07, 2014 | 1284 | 1288 | 1284 | 1287 | 134 | -2.40(-0.19%) |
Jul 03, 2014 | 1295 | 1289 | 1289 | 1289 | 126 | -3.90(-0.30%) |
Jul 02, 2014 | 1290 | 1293 | 1287 | 1293 | 86 | -2.10(-0.16%) |
Jul 01, 2014 | 1284 | 1296 | 1284 | 1295 | 215 | +8.30(+0.65%) |
Jun 30, 2014 | 1294 | 1294 | 1282 | 1287 | 244 | -1.10(-0.09%) |
Jun 27, 2014 | 1281 | 1291 | 1281 | 1288 | 135 | +3.30(+0.26%) |
Jun 26, 2014 | 1297 | 1297 | 1282 | 1285 | 107 | +0.90(+0.07%) |
Jun 25, 2014 | 1281 | 1285 | 1279 | 1284 | 196 | -8.40(-0.65%) |
Jun 24, 2014 | 1292 | 1294 | 1292 | 1292 | 78 | -0.60(-0.05%) |
Jun 23, 2014 | 1300 | 1301 | 1293 | 1293 | 406 | -0.90(-0.07%) |
Jun 20, 2014 | 1291 | 1298 | 1291 | 1294 | 651 | +4.50(+0.35%) |
Jun 19, 2014 | 1289 | 1294 | 1289 | 1289 | 71 | +3.30(+0.26%) |
Jun 18, 2014 | 1283 | 1286 | 1276 | 1286 | 70 | +6.84(+0.53%) |
Jun 17, 2014 | 1280 | 1280 | 1275 | 1279 | 96 | +1.86(+0.15%) |
Jun 16, 2014 | 1286 | 1286 | 1277 | 1277 | 114 | -6.72(-0.52%) |
Jun 13, 2014 | 1277 | 1286 | 1277 | 1284 | 78 | +0.12(+0.01%) |
Jun 12, 2014 | 1287 | 1288 | 1279 | 1284 | 107 | +0.18(+0.01%) |
Jun 11, 2014 | 1280 | 1285 | 1280 | 1284 | 74 | -4.38(-0.34%) |
Jun 10, 2014 | 1287 | 1290 | 1287 | 1288 | 146 | -15.60(-1.20%) |
Jun 06, 2014 | 1305 | 1307 | 1304 | 1304 | 131 | +1.86(+0.14%) |
Jun 05, 2014 | 1292 | 1302 | 1292 | 1302 | 93 | +15.52(+1.21%) |
Jun 04, 2014 | 1298 | 1298 | 1284 | 1286 | 191 | -4.54(-0.35%) |
Jun 03, 2014 | 1291 | 1291 | 1289 | 1291 | 108 | +0.53(+0.04%) |