Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 2189 | 2226 | 2154 | 2157 | 462 | -26.49(-1.21%) |
Mar 31, 2014 | 2230 | 2262 | 2165 | 2183 | 451 | -55.30(-2.47%) |
Mar 28, 2014 | 2265 | 2265 | 2215 | 2238 | 295 | -42.75(-1.87%) |
Mar 27, 2014 | 2344 | 2347 | 2277 | 2281 | 283 | -40.89(-1.76%) |
Mar 26, 2014 | 2239 | 2322 | 2235 | 2322 | 282 | +72.03(+3.20%) |
Mar 25, 2014 | 2236 | 2297 | 2236 | 2250 | 323 | -59.49(-2.58%) |
Mar 24, 2014 | 2290 | 2342 | 2277 | 2310 | 482 | +33.46(+1.47%) |
Mar 21, 2014 | 2306 | 2309 | 2249 | 2276 | 893 | -58.08(-2.49%) |
Mar 20, 2014 | 2370 | 2414 | 2334 | 2334 | 1,471 | -13.48(-0.57%) |
Mar 19, 2014 | 2217 | 2364 | 2186 | 2348 | 1,557 | +131.04(+5.91%) |
Mar 18, 2014 | 2218 | 2257 | 2216 | 2217 | 636 | -28.34(-1.26%) |
Mar 17, 2014 | 2241 | 2263 | 2189 | 2245 | 980 | -13.48(-0.60%) |
Mar 14, 2014 | 2282 | 2282 | 2230 | 2258 | 1,042 | -16.73(-0.74%) |
Mar 13, 2014 | 2259 | 2283 | 2207 | 2275 | 2,103 | +26.02(+1.16%) |
Mar 12, 2014 | 2291 | 2291 | 2236 | 2249 | 1,582 | -16.72(-0.74%) |
Mar 11, 2014 | 2292 | 2301 | 2238 | 2266 | 3,595 | -37.64(-1.63%) |
Mar 10, 2014 | 2268 | 2331 | 2258 | 2303 | 1,879 | +35.78(+1.58%) |
Mar 07, 2014 | 2229 | 2300 | 2229 | 2268 | 3,359 | +68.31(+3.11%) |
Mar 06, 2014 | 2153 | 2213 | 2152 | 2199 | 1,123 | +52.04(+2.42%) |
Mar 05, 2014 | 2143 | 2194 | 2112 | 2147 | 1,598 | +10.23(+0.48%) |
Mar 04, 2014 | 2254 | 2254 | 2132 | 2137 | 1,474 | -103.17(-4.61%) |
Mar 03, 2014 | 2273 | 2302 | 2230 | 2240 | 1,480 | +0.47(+0.02%) |
Feb 28, 2014 | 2296 | 2302 | 2217 | 2240 | 1,307 | -63.66(-2.76%) |
Feb 27, 2014 | 2350 | 2350 | 2262 | 2303 | 1,560 | +16.26(+0.71%) |
Feb 26, 2014 | 2293 | 2315 | 2260 | 2287 | 1,250 | -15.80(-0.69%) |
Feb 25, 2014 | 2351 | 2351 | 2271 | 2303 | 1,475 | -17.66(-0.76%) |
Feb 24, 2014 | 2298 | 2340 | 2256 | 2321 | 1,609 | -19.05(-0.81%) |
Feb 21, 2014 | 2361 | 2393 | 2313 | 2340 | 1,657 | -13.48(-0.57%) |
Feb 20, 2014 | 2325 | 2381 | 2290 | 2353 | 1,654 | +6.97(+0.30%) |
Feb 19, 2014 | 2356 | 2356 | 2271 | 2346 | 3,454 | -0.46(-0.02%) |
Feb 18, 2014 | 2352 | 2413 | 2347 | 2347 | 1,444 | -32.07(-1.35%) |
Feb 14, 2014 | 2393 | 2379 | 2379 | 2379 | 751 | -27.88(-1.16%) |
Feb 13, 2014 | 2465 | 2467 | 2372 | 2407 | 1,844 | -33.92(-1.39%) |
Feb 12, 2014 | 2414 | 2471 | 2414 | 2441 | 1,360 | +5.11(+0.21%) |
Feb 11, 2014 | 2460 | 2489 | 2403 | 2435 | 1,729 | -31.60(-1.28%) |
Feb 10, 2014 | 2540 | 2567 | 2449 | 2467 | 1,462 | -75.28(-2.96%) |
Feb 07, 2014 | 2580 | 2595 | 2533 | 2542 | 2,477 | -52.51(-2.02%) |
Feb 06, 2014 | 2641 | 2641 | 2589 | 2595 | 1,901 | -65.99(-2.48%) |
Feb 05, 2014 | 2666 | 2702 | 2647 | 2661 | 596 | +12.55(+0.47%) |
Feb 04, 2014 | 2733 | 2764 | 2639 | 2648 | 1,099 | -98.51(-3.59%) |