Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 1718 | 1780 | 1718 | 1749 | 1,231 | +6.97(+0.40%) |
Jun 27, 2014 | 1792 | 1792 | 1735 | 1742 | 930 | -48.33(-2.70%) |
Jun 26, 2014 | 1752 | 1790 | 1752 | 1790 | 676 | +16.73(+0.94%) |
Jun 25, 2014 | 1761 | 1784 | 1756 | 1773 | 818 | +11.60(+0.66%) |
Jun 24, 2014 | 1773 | 1778 | 1745 | 1762 | 906 | +0.95(+0.05%) |
Jun 23, 2014 | 1743 | 1764 | 1724 | 1761 | 907 | +18.12(+1.04%) |
Jun 20, 2014 | 1766 | 1790 | 1742 | 1743 | 976 | -23.23(-1.32%) |
Jun 19, 2014 | 1800 | 1806 | 1763 | 1766 | 1,242 | -39.04(-2.16%) |
Jun 18, 2014 | 1848 | 1867 | 1799 | 1805 | 677 | -40.89(-2.22%) |
Jun 17, 2014 | 1882 | 1882 | 1842 | 1846 | 725 | -12.55(-0.68%) |
Jun 16, 2014 | 1835 | 1867 | 1816 | 1858 | 965 | +24.63(+1.34%) |
Jun 13, 2014 | 1835 | 1882 | 1827 | 1834 | 409 | -13.47(-0.73%) |
Jun 12, 2014 | 1853 | 1890 | 1845 | 1847 | 1,049 | +11.61(+0.63%) |
Jun 11, 2014 | 1844 | 1859 | 1816 | 1836 | 912 | +14.41(+0.79%) |
Jun 10, 2014 | 1797 | 1838 | 1780 | 1821 | 1,177 | +103.63(+6.03%) |
Jun 06, 2014 | 1685 | 1727 | 1685 | 1718 | 875 | +17.65(+1.04%) |
Jun 05, 2014 | 1783 | 1805 | 1700 | 1700 | 1,332 | -99.90(-5.55%) |
Jun 04, 2014 | 1814 | 1823 | 1788 | 1800 | 740 | -8.37(-0.46%) |
Jun 03, 2014 | 1812 | 1823 | 1802 | 1808 | 403 | +2.79(+0.15%) |
Jun 02, 2014 | 1815 | 1830 | 1792 | 1805 | 433 | -18.12(-0.99%) |
May 30, 2014 | 1851 | 1854 | 1817 | 1823 | 583 | -26.49(-1.43%) |
May 29, 2014 | 1867 | 1870 | 1848 | 1850 | 282 | -13.01(-0.70%) |
May 28, 2014 | 1845 | 1891 | 1845 | 1863 | 694 | +34.85(+1.91%) |
May 27, 2014 | 1859 | 1861 | 1824 | 1828 | 875 | -39.04(-2.09%) |
May 23, 2014 | 1888 | 1867 | 1867 | 1867 | 501 | -27.42(-1.45%) |
May 22, 2014 | 1912 | 1918 | 1889 | 1895 | 587 | -13.00(-0.68%) |
May 21, 2014 | 1857 | 1916 | 1856 | 1908 | 994 | +36.24(+1.94%) |
May 20, 2014 | 1867 | 1888 | 1837 | 1871 | 793 | +20.45(+1.10%) |
May 19, 2014 | 1834 | 1877 | 1834 | 1851 | 793 | +14.87(+0.81%) |
May 16, 2014 | 1904 | 1905 | 1832 | 1836 | 928 | -50.65(-2.68%) |
May 15, 2014 | 1896 | 1930 | 1885 | 1887 | 1,914 | +6.04(+0.32%) |
May 14, 2014 | 1886 | 1902 | 1861 | 1881 | 824 | -3.25(-0.17%) |
May 13, 2014 | 1833 | 1890 | 1809 | 1884 | 1,283 | +37.64(+2.04%) |
May 12, 2014 | 1865 | 1865 | 1837 | 1846 | 822 | -19.06(-1.02%) |
May 09, 2014 | 1881 | 1897 | 1853 | 1865 | 2,559 | -4.64(-0.25%) |
May 08, 2014 | 1891 | 1891 | 1845 | 1870 | 1,604 | -11.62(-0.62%) |
May 07, 2014 | 1937 | 1937 | 1880 | 1882 | 2,061 | -71.56(-3.66%) |
May 06, 2014 | 1965 | 1972 | 1935 | 1953 | 2,230 | +19.05(+0.98%) |
May 05, 2014 | 1982 | 1987 | 1930 | 1934 | 1,407 | -9.76(-0.50%) |
May 02, 2014 | 1980 | 1980 | 1924 | 1944 | 1,385 | -0.47(-0.02%) |
May 01, 2014 | 1980 | 2021 | 1941 | 1944 | 1,580 | -24.62(-1.25%) |
Apr 30, 2014 | 1991 | 2012 | 1966 | 1969 | 748 | -20.45(-1.03%) |
Apr 29, 2014 | 1986 | 2008 | 1969 | 1989 | 475 | -5.11(-0.26%) |
Apr 28, 2014 | 2030 | 2053 | 1989 | 1994 | 1,069 | -49.26(-2.41%) |
Apr 25, 2014 | 2014 | 2056 | 2014 | 2044 | 520 | +25.09(+1.24%) |
Apr 24, 2014 | 2037 | 2042 | 2010 | 2019 | 529 | -30.20(-1.47%) |
Apr 23, 2014 | 2026 | 2060 | 2017 | 2049 | 631 | +27.42(+1.36%) |
Apr 22, 2014 | 2047 | 2075 | 2016 | 2021 | 464 | -14.87(-0.73%) |
Apr 21, 2014 | 2051 | 2069 | 2029 | 2036 | 396 | -27.89(-1.35%) |
Apr 17, 2014 | 2052 | 2064 | 2064 | 2064 | 1,228 | +28.35(+1.39%) |
Apr 16, 2014 | 2051 | 2075 | 2030 | 2036 | 815 | -43.68(-2.10%) |
Apr 15, 2014 | 2141 | 2141 | 2076 | 2080 | 1,403 | -75.28(-3.49%) |
Apr 14, 2014 | 2160 | 2197 | 2145 | 2155 | 436 | -32.35(-1.48%) |
Apr 11, 2014 | 2161 | 2197 | 2138 | 2187 | 1,153 | +33.74(+1.57%) |
Apr 10, 2014 | 2093 | 2170 | 2062 | 2153 | 1,002 | +58.55(+2.79%) |
Apr 09, 2014 | 2060 | 2129 | 2060 | 2095 | 555 | +14.41(+0.69%) |
Apr 08, 2014 | 2111 | 2134 | 2078 | 2080 | 694 | -40.43(-1.91%) |
Apr 07, 2014 | 2144 | 2144 | 2080 | 2121 | 756 | -23.70(-1.11%) |
Apr 04, 2014 | 2137 | 2159 | 2101 | 2145 | 1,977 | -8.83(-0.41%) |
Apr 03, 2014 | 2140 | 2185 | 2139 | 2153 | 544 | +3.72(+0.17%) |
Apr 02, 2014 | 2170 | 2186 | 2142 | 2150 | 1,283 | -6.97(-0.32%) |