Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 1596 | 1574 | 1574 | 1574 | 869 | -25.56(-1.60%) |
Aug 28, 2014 | 1599 | 1614 | 1589 | 1599 | 729 | +3.72(+0.23%) |
Aug 27, 2014 | 1595 | 1610 | 1584 | 1596 | 441 | -6.51(-0.41%) |
Aug 26, 2014 | 1603 | 1610 | 1589 | 1602 | 437 | -8.83(-0.55%) |
Aug 25, 2014 | 1583 | 1625 | 1583 | 1611 | 637 | +12.55(+0.79%) |
Aug 22, 2014 | 1547 | 1609 | 1547 | 1599 | 2,192 | +36.71(+2.35%) |
Aug 21, 2014 | 1550 | 1566 | 1536 | 1562 | 1,401 | +5.58(+0.36%) |
Aug 20, 2014 | 1571 | 1601 | 1550 | 1556 | 991 | -19.99(-1.27%) |
Aug 19, 2014 | 1586 | 1591 | 1567 | 1576 | 1,780 | -12.54(-0.79%) |
Aug 18, 2014 | 1628 | 1628 | 1592 | 1589 | 1,200 | -49.26(-3.01%) |
Aug 15, 2014 | 1619 | 1652 | 1607 | 1638 | 512 | +6.35(+0.39%) |
Aug 14, 2014 | 1645 | 1645 | 1615 | 1632 | 445 | +1.08(+0.07%) |
Aug 13, 2014 | 1683 | 1684 | 1628 | 1631 | 2,025 | -69.24(-4.07%) |
Aug 12, 2014 | 1694 | 1711 | 1679 | 1700 | 447 | +6.98(+0.41%) |
Aug 11, 2014 | 1727 | 1727 | 1679 | 1693 | 593 | -31.60(-1.83%) |
Aug 08, 2014 | 1749 | 1768 | 1729 | 1724 | 668 | -33.93(-1.93%) |
Aug 07, 2014 | 1746 | 1767 | 1731 | 1758 | 723 | +0.47(+0.03%) |
Aug 06, 2014 | 1782 | 1794 | 1737 | 1758 | 972 | +0.00(+0.00%) |
Aug 05, 2014 | 1730 | 1768 | 1711 | 1758 | 819 | +51.58(+3.02%) |
Aug 04, 2014 | 1746 | 1764 | 1695 | 1706 | 794 | -35.32(-2.03%) |
Aug 01, 2014 | 1726 | 1742 | 1696 | 1742 | 4,173 | +13.94(+0.81%) |
Jul 31, 2014 | 1685 | 1728 | 1626 | 1728 | 2,354 | +68.31(+4.12%) |
Jul 30, 2014 | 1648 | 1675 | 1631 | 1659 | 574 | +5.58(+0.34%) |
Jul 29, 2014 | 1616 | 1654 | 1616 | 1654 | 800 | +24.63(+1.51%) |
Jul 28, 2014 | 1658 | 1658 | 1612 | 1629 | 596 | -28.81(-1.74%) |
Jul 25, 2014 | 1632 | 1661 | 1625 | 1658 | 1,236 | +34.38(+2.12%) |
Jul 24, 2014 | 1610 | 1636 | 1608 | 1624 | 509 | +1.40(+0.09%) |
Jul 23, 2014 | 1613 | 1635 | 1613 | 1622 | 696 | -6.04(-0.37%) |
Jul 22, 2014 | 1639 | 1639 | 1615 | 1628 | 1,073 | -17.66(-1.07%) |
Jul 21, 2014 | 1653 | 1660 | 1639 | 1646 | 1,001 | +7.43(+0.45%) |
Jul 18, 2014 | 1672 | 1672 | 1628 | 1639 | 1,597 | -39.96(-2.38%) |
Jul 17, 2014 | 1668 | 1684 | 1654 | 1678 | 2,871 | +24.16(+1.46%) |
Jul 16, 2014 | 1661 | 1681 | 1650 | 1654 | 624 | -13.01(-0.78%) |
Jul 15, 2014 | 1674 | 1691 | 1662 | 1667 | 405 | -6.50(-0.39%) |
Jul 14, 2014 | 1677 | 1704 | 1670 | 1674 | 507 | -25.10(-1.48%) |
Jul 11, 2014 | 1702 | 1718 | 1696 | 1699 | 209 | -12.08(-0.71%) |
Jul 10, 2014 | 1754 | 1754 | 1691 | 1711 | 497 | -13.01(-0.75%) |
Jul 09, 2014 | 1710 | 1754 | 1710 | 1724 | 240 | -3.72(-0.22%) |
Jul 08, 2014 | 1759 | 1759 | 1714 | 1728 | 683 | -17.19(-0.99%) |
Jul 07, 2014 | 1760 | 1761 | 1737 | 1745 | 580 | -17.19(-0.98%) |
Jul 03, 2014 | 1746 | 1762 | 1762 | 1762 | 873 | +30.20(+1.74%) |
Jul 02, 2014 | 1717 | 1758 | 1717 | 1732 | 639 | +7.90(+0.46%) |
Jul 01, 2014 | 1745 | 1758 | 1708 | 1724 | 736 | -24.63(-1.41%) |
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%) |