Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1282 | 1287 | 1282 | 1286 | 147 | +8.40(+0.66%) |
May 29, 2014 | 1271 | 1280 | 1271 | 1278 | 519 | +5.70(+0.45%) |
May 28, 2014 | 1276 | 1276 | 1269 | 1272 | 297 | -9.06(-0.71%) |
May 27, 2014 | 1286 | 1286 | 1276 | 1281 | 133 | +6.98(+0.55%) |
May 23, 2014 | 1279 | 1274 | 1274 | 1274 | 196 | +7.15(+0.56%) |
May 22, 2014 | 1263 | 1269 | 1255 | 1267 | 53 | -1.17(-0.09%) |
May 21, 2014 | 1266 | 1270 | 1265 | 1268 | 171 | +2.18(+0.17%) |
May 20, 2014 | 1275 | 1275 | 1266 | 1266 | 118 | -6.32(-0.50%) |
May 19, 2014 | 1281 | 1281 | 1272 | 1272 | 89 | -3.66(-0.29%) |
May 16, 2014 | 1287 | 1287 | 1273 | 1276 | 137 | +6.84(+0.54%) |
May 15, 2014 | 1273 | 1273 | 1267 | 1269 | 117 | -4.38(-0.34%) |
May 14, 2014 | 1264 | 1276 | 1264 | 1273 | 249 | +8.34(+0.66%) |
May 13, 2014 | 1264 | 1272 | 1264 | 1265 | 154 | -2.40(-0.19%) |
May 12, 2014 | 1281 | 1281 | 1260 | 1268 | 265 | +9.30(+0.74%) |
May 09, 2014 | 1264 | 1264 | 1258 | 1258 | 97 | +0.90(+0.07%) |
May 08, 2014 | 1260 | 1265 | 1257 | 1257 | 253 | +0.09(+0.01%) |
May 07, 2014 | 1252 | 1257 | 1251 | 1257 | 168 | +10.41(+0.83%) |
May 06, 2014 | 1243 | 1249 | 1243 | 1247 | 284 | -2.40(-0.19%) |
May 05, 2014 | 1240 | 1249 | 1240 | 1249 | 153 | +3.45(+0.28%) |
May 02, 2014 | 1243 | 1246 | 1243 | 1246 | 174 | +3.30(+0.27%) |
May 01, 2014 | 1243 | 1247 | 1242 | 1242 | 263 | +0.75(+0.06%) |
Apr 30, 2014 | 1249 | 1249 | 1237 | 1242 | 618 | +0.90(+0.07%) |
Apr 29, 2014 | 1246 | 1246 | 1240 | 1241 | 545 | +9.30(+0.76%) |
Apr 28, 2014 | 1226 | 1238 | 1226 | 1232 | 233 | +5.57(+0.45%) |
Apr 25, 2014 | 1225 | 1232 | 1225 | 1226 | 442 | -7.37(-0.60%) |
Apr 24, 2014 | 1233 | 1237 | 1232 | 1233 | 308 | +2.10(+0.17%) |
Apr 23, 2014 | 1233 | 1233 | 1228 | 1231 | 207 | -4.14(-0.34%) |
Apr 22, 2014 | 1229 | 1236 | 1229 | 1235 | 141 | +0.54(+0.04%) |
Apr 21, 2014 | 1235 | 1236 | 1226 | 1235 | 103 | +3.54(+0.29%) |
Apr 17, 2014 | 1231 | 1231 | 1231 | 1231 | 190 | -3.30(-0.27%) |
Apr 16, 2014 | 1226 | 1235 | 1226 | 1235 | 279 | +11.76(+0.96%) |
Apr 15, 2014 | 1215 | 1223 | 1214 | 1223 | 191 | +5.40(+0.44%) |
Apr 14, 2014 | 1206 | 1219 | 1206 | 1217 | 269 | +5.66(+0.47%) |
Apr 11, 2014 | 1216 | 1219 | 1212 | 1212 | 111 | -5.90(-0.48%) |
Apr 10, 2014 | 1230 | 1230 | 1215 | 1218 | 87 | -9.69(-0.79%) |
Apr 09, 2014 | 1221 | 1233 | 1221 | 1227 | 239 | -2.37(-0.19%) |
Apr 08, 2014 | 1221 | 1230 | 1221 | 1230 | 279 | +7.50(+0.61%) |
Apr 07, 2014 | 1224 | 1226 | 1221 | 1222 | 231 | +5.70(+0.47%) |
Apr 04, 2014 | 1225 | 1225 | 1216 | 1216 | 180 | +5.40(+0.45%) |
Apr 03, 2014 | 1212 | 1212 | 1209 | 1211 | 200 | -4.72(-0.39%) |
Apr 02, 2014 | 1208 | 1216 | 1208 | 1216 | 136 | +10.12(+0.84%) |
Apr 01, 2014 | 1202 | 1206 | 1200 | 1206 | 669 | +2.40(+0.20%) |
Mar 31, 2014 | 1196 | 1207 | 1196 | 1203 | 182 | +8.70(+0.73%) |
Mar 28, 2014 | 1196 | 1198 | 1195 | 1195 | 148 | +12.63(+1.07%) |
Mar 27, 2014 | 1184 | 1185 | 1178 | 1182 | 272 | +5.37(+0.46%) |
Mar 26, 2014 | 1182 | 1183 | 1175 | 1177 | 161 | -15.84(-1.33%) |
Mar 25, 2014 | 1180 | 1192 | 1180 | 1192 | 247 | +11.62(+0.98%) |
Mar 24, 2014 | 1185 | 1185 | 1175 | 1181 | 132 | -1.18(-0.10%) |
Mar 21, 2014 | 1185 | 1186 | 1181 | 1182 | 142 | +11.70(+1.00%) |
Mar 20, 2014 | 1172 | 1174 | 1166 | 1170 | 163 | -10.41(-0.88%) |
Mar 19, 2014 | 1199 | 1200 | 1181 | 1181 | 222 | -19.89(-1.66%) |
Mar 18, 2014 | 1200 | 1201 | 1193 | 1201 | 237 | +3.90(+0.33%) |
Mar 17, 2014 | 1199 | 1201 | 1192 | 1197 | 296 | +7.80(+0.66%) |
Mar 14, 2014 | 1196 | 1196 | 1188 | 1189 | 150 | -1.50(-0.13%) |
Mar 13, 2014 | 1200 | 1202 | 1187 | 1190 | 310 | -6.90(-0.58%) |
Mar 12, 2014 | 1196 | 1202 | 1196 | 1197 | 113 | -3.60(-0.30%) |
Mar 11, 2014 | 1207 | 1209 | 1201 | 1201 | 151 | -2.70(-0.22%) |
Mar 10, 2014 | 1206 | 1208 | 1198 | 1204 | 347 | -6.75(-0.56%) |
Mar 07, 2014 | 1212 | 1217 | 1208 | 1210 | 170 | -12.75(-1.04%) |
Mar 06, 2014 | 1228 | 1229 | 1220 | 1223 | 123 | +4.05(+0.33%) |
Mar 05, 2014 | 1220 | 1220 | 1204 | 1219 | 392 | +1.35(+0.11%) |
Mar 04, 2014 | 1221 | 1222 | 1147 | 1218 | 564 | +17.53(+1.46%) |