Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 965.37 | 990.00 | 960.00 | 983.16 | 13,870 | +22.11(+2.30%) |
May 29, 2014 | 957.75 | 966.98 | 932.01 | 961.05 | 5,399 | +10.05(+1.06%) |
May 28, 2014 | 997.94 | 997.94 | 940.46 | 951.00 | 9,574 | -23.72(-2.43%) |
May 27, 2014 | 966.64 | 988.84 | 966.64 | 974.72 | 9,659 | +32.72(+3.47%) |
May 23, 2014 | 919.56 | 942.00 | 942.00 | 942.00 | 19,600 | +22.06(+2.40%) |
May 22, 2014 | 914.89 | 919.94 | 900.00 | 919.94 | 2,897 | +23.89(+2.67%) |
May 21, 2014 | 881.00 | 900.00 | 874.95 | 896.05 | 13,760 | +11.08(+1.25%) |
May 20, 2014 | 870.00 | 917.79 | 870.00 | 884.97 | 11,891 | +24.17(+2.81%) |
May 19, 2014 | 826.25 | 878.00 | 826.25 | 860.80 | 7,914 | +19.80(+2.35%) |
May 16, 2014 | 795.80 | 852.90 | 795.80 | 841.00 | 16,141 | +36.00(+4.47%) |
May 15, 2014 | 820.17 | 822.94 | 800.00 | 805.00 | 18,481 | -14.25(-1.74%) |
May 14, 2014 | 819.99 | 841.78 | 796.01 | 819.25 | 9,389 | -2.80(-0.34%) |
May 13, 2014 | 826.18 | 832.00 | 800.03 | 822.05 | 12,046 | -5.00(-0.60%) |
May 12, 2014 | 738.48 | 852.00 | 710.03 | 827.05 | 34,221 | +85.05(+11.46%) |
May 09, 2014 | 790.00 | 790.00 | 731.00 | 742.00 | 38,470 | -57.95(-7.24%) |
May 08, 2014 | 851.99 | 860.00 | 792.09 | 799.95 | 18,796 | -46.30(-5.47%) |
May 07, 2014 | 875.00 | 881.00 | 835.31 | 846.25 | 18,919 | -39.50(-4.46%) |
May 06, 2014 | 962.00 | 964.00 | 875.00 | 885.75 | 19,245 | -84.84(-8.74%) |
May 05, 2014 | 983.99 | 985.00 | 952.02 | 970.59 | 4,760 | -5.41(-0.55%) |
May 02, 2014 | 992.01 | 1000 | 976.00 | 976.00 | 8,764 | -12.02(-1.22%) |
May 01, 2014 | 993.20 | 995.96 | 965.00 | 988.02 | 21,608 | +9.77(+1.00%) |
Apr 30, 2014 | 950.00 | 985.88 | 930.00 | 978.25 | 7,629 | +29.25(+3.08%) |
Apr 29, 2014 | 936.95 | 950.54 | 917.00 | 949.00 | 27,555 | +41.50(+4.57%) |
Apr 28, 2014 | 977.53 | 982.80 | 900.00 | 907.50 | 19,966 | -69.94(-7.16%) |
Apr 25, 2014 | 990.99 | 990.99 | 960.00 | 977.44 | 5,259 | -13.66(-1.38%) |
Apr 24, 2014 | 995.08 | 999.96 | 991.10 | 991.10 | 2,985 | +0.09(+0.01%) |
Apr 23, 2014 | 984.00 | 996.00 | 973.00 | 991.01 | 14,100 | +6.01(+0.61%) |
Apr 22, 2014 | 960.01 | 1000 | 960.01 | 985.00 | 11,373 | +10.52(+1.08%) |
Apr 21, 2014 | 975.47 | 1005 | 963.01 | 974.48 | 10,463 | -0.52(-0.05%) |
Apr 17, 2014 | 940.00 | 975.00 | 975.00 | 975.00 | 15,600 | +35.00(+3.72%) |
Apr 16, 2014 | 950.00 | 952.66 | 910.11 | 940.00 | 24,873 | -6.00(-0.63%) |
Apr 15, 2014 | 953.00 | 956.19 | 920.00 | 946.00 | 15,827 | -7.00(-0.73%) |
Apr 14, 2014 | 979.88 | 992.00 | 948.02 | 953.00 | 15,594 | -16.98(-1.75%) |
Apr 11, 2014 | 1004 | 1040 | 952.48 | 969.98 | 22,978 | -56.32(-5.49%) |
Apr 10, 2014 | 1035 | 1058 | 1007 | 1026 | 16,863 | -23.70(-2.26%) |
Apr 09, 2014 | 1050 | 1068 | 1036 | 1050 | 19,319 | +1.01(+0.10%) |
Apr 08, 2014 | 1056 | 1068 | 1035 | 1049 | 17,184 | -19.18(-1.80%) |
Apr 07, 2014 | 1089 | 1099 | 1050 | 1068 | 15,071 | -16.83(-1.55%) |
Apr 04, 2014 | 1097 | 1129 | 1084 | 1085 | 18,688 | -25.00(-2.25%) |
Apr 03, 2014 | 1172 | 1172 | 1092 | 1110 | 16,934 | -2.36(-0.21%) |
Apr 02, 2014 | 1090 | 1148 | 1090 | 1112 | 34,775 | +1.36(+0.12%) |
Apr 01, 2014 | 1085 | 1115 | 1063 | 1111 | 16,723 | +36.35(+3.38%) |
Mar 31, 2014 | 1070 | 1100 | 1070 | 1075 | 11,580 | +24.66(+2.35%) |
Mar 28, 2014 | 1077 | 1102 | 1050 | 1050 | 17,828 | -20.89(-1.95%) |
Mar 27, 2014 | 1082 | 1100 | 1045 | 1071 | 23,508 | -3.79(-0.35%) |
Mar 26, 2014 | 1085 | 1098 | 1062 | 1075 | 41,026 | -10.44(-0.96%) |
Mar 25, 2014 | 1060 | 1104 | 1060 | 1085 | 10,878 | +6.31(+0.58%) |
Mar 24, 2014 | 1057 | 1081 | 1057 | 1079 | 12,451 | -6.46(-0.60%) |
Mar 21, 2014 | 1045 | 1085 | 995.16 | 1085 | 19,369 | +29.26(+2.77%) |
Mar 20, 2014 | 1060 | 1066 | 1033 | 1056 | 32,915 | -4.00(-0.38%) |
Mar 19, 2014 | 990.21 | 1071 | 986.00 | 1060 | 62,477 | +36.19(+3.53%) |
Mar 18, 2014 | 1074 | 1074 | 1001 | 1024 | 15,344 | -21.21(-2.03%) |
Mar 17, 2014 | 954.73 | 1120 | 954.73 | 1045 | 47,705 | +176.77(+20.36%) |
Mar 14, 2014 | 869.99 | 875.00 | 865.01 | 868.25 | 4,801 | +10.90(+1.27%) |
Mar 13, 2014 | 850.00 | 875.00 | 845.00 | 857.35 | 29,118 | -0.19(-0.02%) |
Mar 12, 2014 | 798.00 | 875.20 | 784.32 | 857.54 | 43,508 | +55.54(+6.93%) |
Mar 11, 2014 | 806.10 | 820.00 | 783.31 | 802.00 | 37,309 | -2.93(-0.36%) |
Mar 10, 2014 | 828.00 | 830.00 | 794.35 | 804.93 | 30,108 | -22.22(-2.69%) |
Mar 07, 2014 | 800.00 | 843.62 | 799.95 | 827.15 | 47,760 | +42.34(+5.39%) |
Mar 06, 2014 | 752.40 | 805.24 | 752.40 | 784.81 | 18,065 | +9.81(+1.27%) |
Mar 05, 2014 | 784.78 | 788.00 | 756.00 | 775.00 | 7,370 | +3.50(+0.45%) |
Mar 04, 2014 | 743.26 | 771.90 | 741.04 | 771.50 | 8,541 | +1.91(+0.25%) |