Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 1111 | 1117 | 1097 | 1114 | 27,060 | +2.31(+0.21%) |
Jun 27, 2014 | 1104 | 1112 | 1092 | 1111 | 17,695 | +0.77(+0.07%) |
Jun 26, 2014 | 1110 | 1115 | 1081 | 1111 | 22,291 | +3.17(+0.29%) |
Jun 25, 2014 | 1071 | 1110 | 1066 | 1107 | 48,780 | +22.85(+2.11%) |
Jun 24, 2014 | 1153 | 1155 | 1076 | 1085 | 57,666 | -71.04(-6.15%) |
Jun 23, 2014 | 1154 | 1164 | 1146 | 1156 | 41,607 | +11.13(+0.97%) |
Jun 20, 2014 | 1122 | 1145 | 1117 | 1145 | 31,807 | +33.46(+3.01%) |
Jun 19, 2014 | 1089 | 1111 | 1081 | 1111 | 36,310 | +23.37(+2.15%) |
Jun 18, 2014 | 1063 | 1089 | 1055 | 1088 | 32,746 | +25.84(+2.43%) |
Jun 17, 2014 | 1058 | 1064 | 1043 | 1062 | 33,852 | -4.36(-0.41%) |
Jun 16, 2014 | 1057 | 1072 | 1052 | 1066 | 34,720 | +19.26(+1.84%) |
Jun 13, 2014 | 1027 | 1047 | 1008 | 1047 | 22,428 | +29.35(+2.88%) |
Jun 12, 2014 | 1020 | 1037 | 1012 | 1018 | 34,602 | +10.79(+1.07%) |
Jun 11, 2014 | 988.10 | 1012 | 981.00 | 1007 | 16,786 | +10.87(+1.09%) |
Jun 10, 2014 | 1001 | 1004 | 990.58 | 995.97 | 13,968 | -0.77(-0.08%) |
Jun 06, 2014 | 983.48 | 1001 | 980.23 | 996.75 | 16,795 | +24.82(+2.55%) |
Jun 05, 2014 | 953.01 | 975.78 | 947.70 | 971.92 | 19,672 | +16.60(+1.74%) |
Jun 04, 2014 | 954.89 | 958.16 | 944.37 | 955.32 | 9,610 | -1.97(-0.21%) |
Jun 03, 2014 | 944.11 | 960.71 | 941.28 | 957.29 | 8,862 | +10.18(+1.08%) |
Jun 02, 2014 | 955.15 | 959.51 | 939.32 | 947.10 | 16,479 | -3.77(-0.40%) |
May 30, 2014 | 943.68 | 953.78 | 937.95 | 950.87 | 9,471 | -2.91(-0.31%) |
May 29, 2014 | 939.40 | 955.20 | 928.27 | 953.78 | 16,079 | +24.05(+2.59%) |
May 28, 2014 | 927.25 | 939.14 | 919.20 | 929.73 | 11,207 | +4.28(+0.46%) |
May 27, 2014 | 924.34 | 931.10 | 915.10 | 925.45 | 12,277 | +6.59(+0.72%) |
May 23, 2014 | 922.11 | 918.86 | 918.86 | 918.86 | 9,475 | -9.33(-1.01%) |
May 22, 2014 | 920.06 | 937.18 | 919.97 | 928.19 | 8,774 | +5.14(+0.56%) |
May 21, 2014 | 906.28 | 928.79 | 906.28 | 923.05 | 19,893 | +26.19(+2.92%) |
May 20, 2014 | 903.97 | 908.93 | 892.41 | 896.87 | 9,839 | -7.02(-0.78%) |
May 19, 2014 | 889.68 | 911.84 | 889.25 | 903.88 | 14,654 | +7.62(+0.85%) |
May 16, 2014 | 905.51 | 905.51 | 882.40 | 896.27 | 14,577 | -7.45(-0.82%) |
May 15, 2014 | 930.67 | 933.07 | 883.34 | 903.71 | 26,201 | -31.41(-3.36%) |
May 14, 2014 | 935.89 | 943.94 | 931.87 | 935.12 | 7,024 | +0.60(+0.06%) |
May 13, 2014 | 927.76 | 937.95 | 926.14 | 934.52 | 11,207 | +10.19(+1.10%) |
May 12, 2014 | 915.95 | 925.71 | 909.45 | 924.34 | 10,810 | +17.97(+1.98%) |
May 09, 2014 | 910.47 | 915.78 | 895.50 | 906.37 | 27,628 | -1.63(-0.18%) |
May 08, 2014 | 945.22 | 947.02 | 905.52 | 907.99 | 25,763 | -40.06(-4.23%) |
May 07, 2014 | 938.29 | 952.07 | 921.09 | 948.05 | 23,920 | +23.45(+2.54%) |
May 06, 2014 | 922.88 | 938.03 | 922.28 | 924.60 | 16,830 | +4.37(+0.47%) |
May 05, 2014 | 896.87 | 924.94 | 893.36 | 920.23 | 14,845 | +12.07(+1.33%) |
May 02, 2014 | 899.77 | 926.99 | 893.53 | 908.16 | 22,000 | +5.39(+0.60%) |
May 01, 2014 | 901.91 | 911.84 | 894.81 | 902.77 | 17,312 | -6.76(-0.74%) |
Apr 30, 2014 | 904.65 | 912.36 | 890.80 | 909.53 | 17,090 | -0.94(-0.10%) |
Apr 29, 2014 | 910.30 | 934.52 | 908.93 | 910.47 | 20,490 | +11.55(+1.29%) |
Apr 28, 2014 | 901.23 | 904.65 | 875.65 | 898.92 | 21,127 | +4.79(+0.54%) |
Apr 25, 2014 | 902.68 | 909.87 | 885.82 | 894.13 | 23,049 | -15.41(-1.69%) |
Apr 24, 2014 | 921.77 | 922.63 | 905.68 | 909.53 | 19,669 | +0.09(+0.01%) |
Apr 23, 2014 | 896.78 | 916.39 | 896.78 | 909.45 | 18,191 | +14.98(+1.67%) |
Apr 22, 2014 | 895.41 | 902.48 | 878.98 | 894.47 | 22,601 | -5.48(-0.61%) |
Apr 21, 2014 | 887.37 | 901.40 | 879.49 | 899.95 | 29,946 | +17.55(+1.99%) |
Apr 17, 2014 | 861.52 | 882.40 | 882.40 | 882.40 | 36,944 | +24.14(+2.81%) |
Apr 16, 2014 | 843.54 | 858.44 | 839.09 | 858.26 | 42,376 | +30.04(+3.63%) |
Apr 15, 2014 | 802.89 | 828.82 | 788.51 | 828.22 | 52,034 | +31.75(+3.99%) |
Apr 14, 2014 | 782.26 | 800.49 | 771.99 | 796.47 | 31,506 | +30.98(+4.05%) |
Apr 11, 2014 | 758.98 | 778.49 | 758.98 | 765.49 | 25,388 | -5.65(-0.73%) |
Apr 10, 2014 | 794.42 | 810.76 | 766.91 | 771.14 | 32,366 | -34.23(-4.25%) |
Apr 09, 2014 | 801.18 | 806.83 | 780.98 | 805.37 | 21,743 | +11.04(+1.39%) |
Apr 08, 2014 | 776.87 | 798.87 | 773.45 | 794.33 | 27,710 | +21.91(+2.84%) |
Apr 07, 2014 | 806.91 | 807.34 | 771.74 | 772.42 | 31,894 | -39.88(-4.91%) |
Apr 04, 2014 | 838.92 | 842.60 | 808.42 | 812.30 | 33,889 | -9.07(-1.10%) |
Apr 03, 2014 | 809.05 | 830.79 | 806.83 | 821.38 | 36,645 | +15.49(+1.92%) |
Apr 02, 2014 | 793.39 | 809.48 | 790.74 | 805.89 | 23,528 | +9.16(+1.15%) |