Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 1170 | 1173 | 1173 | 1173 | 16,400 | -0.17(-0.01%) |
Aug 28, 2014 | 1168 | 1181 | 1165 | 1173 | 24,688 | -3.63(-0.31%) |
Aug 27, 2014 | 1180 | 1182 | 1172 | 1177 | 20,831 | -4.01(-0.34%) |
Aug 26, 2014 | 1168 | 1184 | 1168 | 1181 | 28,151 | +13.00(+1.11%) |
Aug 25, 2014 | 1173 | 1175 | 1164 | 1168 | 16,234 | -4.97(-0.42%) |
Aug 22, 2014 | 1166 | 1176 | 1166 | 1173 | 11,498 | -3.51(-0.30%) |
Aug 21, 2014 | 1178 | 1181 | 1164 | 1176 | 22,832 | -4.18(-0.35%) |
Aug 20, 2014 | 1170 | 1183 | 1155 | 1181 | 21,661 | -2.84(-0.24%) |
Aug 19, 2014 | 1176 | 1194 | 1168 | 1184 | 21,595 | +23.50(+2.03%) |
Aug 18, 2014 | 1136 | 1160 | 1130 | 1160 | 30,309 | +24.43(+2.15%) |
Aug 15, 2014 | 1145 | 1145 | 1139 | 1136 | 60,322 | -7.43(-0.65%) |
Aug 14, 2014 | 1123 | 1147 | 1123 | 1143 | 26,041 | +14.87(+1.32%) |
Aug 13, 2014 | 1133 | 1150 | 1120 | 1128 | 21,995 | +5.18(+0.46%) |
Aug 12, 2014 | 1120 | 1131 | 1118 | 1123 | 17,156 | -16.70(-1.47%) |
Aug 11, 2014 | 1144 | 1150 | 1132 | 1140 | 23,182 | -7.59(-0.66%) |
Aug 08, 2014 | 1133 | 1153 | 1133 | 1147 | 30,103 | +13.93(+1.23%) |
Aug 07, 2014 | 1138 | 1141 | 1126 | 1133 | 14,412 | -1.49(-0.13%) |
Aug 06, 2014 | 1137 | 1148 | 1130 | 1135 | 18,218 | -5.10(-0.45%) |
Aug 05, 2014 | 1144 | 1150 | 1129 | 1140 | 51,994 | +2.64(+0.23%) |
Aug 04, 2014 | 1133 | 1140 | 1122 | 1137 | 24,977 | +1.61(+0.14%) |
Aug 01, 2014 | 1122 | 1139 | 1122 | 1136 | 43,927 | +9.19(+0.82%) |
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%) |