Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2101 | 2116 | 2080 | 2095 | 0 | -3.28(-0.16%) |
May 29, 2014 | 2104 | 2126 | 2077 | 2099 | 0 | +34.89(+1.69%) |
May 28, 2014 | 1967 | 2087 | 2049 | 2064 | 0 | -0.34(-0.02%) |
May 27, 2014 | 1958 | 2080 | 2043 | 2064 | 0 | +16.13(+0.79%) |
May 26, 2014 | 4.319 | 2048 | 2048 | 2048 | 0 | +0.05(+0.00%) |
May 23, 2014 | 2035 | 2059 | 2022 | 2048 | 0 | +25.84(+1.28%) |
May 22, 2014 | 2005 | 2036 | 1994 | 2022 | 0 | +18.17(+0.91%) |
May 21, 2014 | 1995 | 2020 | 1984 | 2004 | 0 | -0.45(-0.02%) |
May 20, 2014 | 2017 | 2029 | 1987 | 2004 | 0 | -29.49(-1.45%) |
May 19, 2014 | 2023 | 2067 | 2004 | 2034 | 0 | +43.53(+2.19%) |
May 16, 2014 | 1988 | 2008 | 1965 | 1990 | 0 | -2.21(-0.11%) |
May 15, 2014 | 1905 | 2010 | 1961 | 1993 | 0 | -0.97(-0.05%) |
May 14, 2014 | 1908 | 2020 | 1976 | 1994 | 0 | -4.62(-0.23%) |
May 13, 2014 | 1915 | 2022 | 1987 | 1998 | 0 | -3.97(-0.20%) |
May 12, 2014 | 1975 | 2015 | 1968 | 2002 | 0 | +31.91(+1.62%) |
May 09, 2014 | 1951 | 1985 | 1932 | 1970 | 0 | +6.01(+0.31%) |
May 08, 2014 | 1979 | 2015 | 1950 | 1964 | 0 | -25.31(-1.27%) |
May 07, 2014 | 1988 | 2012 | 1952 | 1990 | 0 | +0.44(+0.02%) |
May 06, 2014 | 1998 | 2021 | 1979 | 1989 | 0 | -21.21(-1.06%) |
May 05, 2014 | 1988 | 2020 | 1970 | 2010 | 0 | +11.43(+0.57%) |
May 02, 2014 | 2008 | 2024 | 1981 | 1999 | 0 | -6.82(-0.34%) |
May 01, 2014 | 2009 | 2036 | 1973 | 2006 | 0 | +0.75(+0.04%) |
Apr 30, 2014 | 1994 | 2026 | 1971 | 2005 | 0 | -3.06(-0.15%) |
Apr 29, 2014 | 2001 | 2030 | 1982 | 2008 | 0 | +15.18(+0.76%) |
Apr 28, 2014 | 1998 | 2022 | 1956 | 1993 | 0 | -5.73(-0.29%) |
Apr 25, 2014 | 1984 | 2035 | 1964 | 1999 | 0 | +3.19(+0.16%) |
Apr 24, 2014 | 2002 | 2022 | 1964 | 1995 | 0 | +6.85(+0.34%) |
Apr 23, 2014 | 1983 | 2011 | 1966 | 1989 | 0 | -6.70(-0.34%) |
Apr 22, 2014 | 1965 | 2019 | 1967 | 1995 | 0 | +30.86(+1.57%) |
Apr 21, 2014 | 1934 | 1975 | 1929 | 1964 | 0 | +25.53(+1.32%) |
Apr 17, 2014 | 1939 | 1939 | 1939 | 0 | -4.13(-0.21%) | |
Apr 16, 2014 | 1945 | 1964 | 1916 | 1943 | 0 | +13.96(+0.72%) |
Apr 15, 2014 | 1924 | 1951 | 1880 | 1929 | 0 | +6.65(+0.35%) |
Apr 14, 2014 | 1929 | 1953 | 1897 | 1922 | 0 | +8.00(+0.42%) |
Apr 11, 2014 | 1925 | 1957 | 1899 | 1914 | 0 | -32.61(-1.67%) |
Apr 10, 2014 | 2003 | 2015 | 1933 | 1947 | 0 | -55.11(-2.75%) |
Apr 09, 2014 | 1970 | 2010 | 1957 | 2002 | 0 | +32.00(+1.62%) |
Apr 08, 2014 | 1968 | 1992 | 1935 | 1970 | 0 | +0.40(+0.02%) |
Apr 07, 2014 | 1993 | 2020 | 1952 | 1970 | 0 | -28.44(-1.42%) |
Apr 04, 2014 | 2053 | 2079 | 1988 | 1998 | 0 | -33.83(-1.66%) |
Apr 03, 2014 | 2040 | 2059 | 2008 | 2032 | 0 | -12.27(-0.60%) |
Apr 02, 2014 | 2033 | 2062 | 2020 | 2044 | 0 | +15.73(+0.78%) |
Apr 01, 2014 | 2009 | 2045 | 1999 | 2029 | 0 | +23.22(+1.16%) |
Mar 31, 2014 | 1989 | 2017 | 1968 | 2005 | 0 | +30.86(+1.56%) |
Mar 28, 2014 | 1981 | 2018 | 1959 | 1974 | 0 | -6.49(-0.33%) |
Mar 27, 2014 | 1972 | 2003 | 1945 | 1981 | 0 | +0.52(+0.03%) |
Mar 26, 2014 | 2003 | 2031 | 1970 | 1980 | 0 | -10.26(-0.52%) |
Mar 25, 2014 | 1992 | 2023 | 1967 | 1991 | 0 | +5.99(+0.30%) |
Mar 24, 2014 | 2025 | 2040 | 1958 | 1985 | 0 | -36.97(-1.83%) |
Mar 21, 2014 | 2063 | 2079 | 2011 | 2022 | 0 | -31.62(-1.54%) |
Mar 20, 2014 | 2049 | 2073 | 2032 | 2053 | 0 | -3.26(-0.16%) |
Mar 19, 2014 | 2065 | 2087 | 2038 | 2057 | 0 | -5.69(-0.28%) |
Mar 18, 2014 | 2032 | 2073 | 2026 | 2062 | 0 | +32.66(+1.61%) |
Mar 17, 2014 | 2024 | 2058 | 2013 | 2030 | 0 | +11.38(+0.56%) |
Mar 14, 2014 | 2012 | 2042 | 1997 | 2018 | 0 | +0.89(+0.04%) |
Mar 13, 2014 | 2047 | 2062 | 2007 | 2017 | 0 | -27.98(-1.37%) |
Mar 12, 2014 | 2033 | 2063 | 2017 | 2045 | 0 | -6.01(-0.29%) |
Mar 11, 2014 | 2048 | 2078 | 2031 | 2051 | 0 | -3.18(-0.15%) |
Mar 10, 2014 | 2052 | 2073 | 2030 | 2054 | 0 | -7.54(-0.37%) |
Mar 07, 2014 | 2071 | 2086 | 2033 | 2062 | 0 | -2.46(-0.12%) |
Mar 06, 2014 | 2093 | 2109 | 2050 | 2064 | 0 | -24.40(-1.17%) |
Mar 05, 2014 | 2097 | 2113 | 2072 | 2089 | 0 | -9.84(-0.47%) |
Mar 04, 2014 | 2084 | 2118 | 2071 | 2099 | 0 | +32.23(+1.56%) |