Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3134 | 3144 | 3119 | 3127 | 12,865,300 | -2.67(-0.09%) |
Jun 29, 2014 | 3132 | 3140 | 3123 | 3130 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 3132 | 3140 | 3123 | 3130 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 3132 | 3140 | 3123 | 3130 | 11,832,200 | +1.00(+0.03%) |
Jun 26, 2014 | 3123 | 3138 | 3112 | 3129 | 14,282,500 | +13.45(+0.43%) |
Jun 25, 2014 | 3126 | 3126 | 3101 | 3115 | 17,187,000 | -30.01(-0.95%) |
Jun 24, 2014 | 3148 | 3157 | 3140 | 3145 | 10,301,700 | -3.66(-0.12%) |
Jun 23, 2014 | 3166 | 3166 | 3136 | 3149 | 9,305,000 | -17.05(-0.54%) |
Jun 22, 2014 | 3174 | 3176 | 3160 | 3166 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 3174 | 3176 | 3160 | 3166 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 3174 | 3176 | 3160 | 3166 | 17,842,500 | -6.63(-0.21%) |
Jun 19, 2014 | 3177 | 3182 | 3171 | 3173 | 12,660,100 | +22.03(+0.70%) |
Jun 18, 2014 | 3160 | 3166 | 3150 | 3151 | 9,225,800 | -8.16(-0.26%) |
Jun 17, 2014 | 3152 | 3159 | 3143 | 3159 | 9,769,200 | +17.08(+0.54%) |
Jun 16, 2014 | 3142 | 3152 | 3135 | 3142 | 10,004,000 | -10.01(-0.32%) |
Jun 15, 2014 | 3165 | 3165 | 3135 | 3152 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 3165 | 3165 | 3135 | 3152 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 3165 | 3165 | 3135 | 3152 | 10,502,000 | -16.09(-0.51%) |
Jun 12, 2014 | 3176 | 3176 | 3165 | 3168 | 12,014,200 | -10.24(-0.32%) |
Jun 11, 2014 | 3189 | 3196 | 3175 | 3178 | 11,811,500 | -7.90(-0.25%) |
Jun 10, 2014 | 3174 | 3186 | 3165 | 3186 | 9,332,400 | +9.48(+0.30%) |
Jun 09, 2014 | 3175 | 3178 | 3168 | 3177 | 6,677,900 | +5.08(+0.16%) |
Jun 08, 2014 | 3161 | 3174 | 3148 | 3172 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 3161 | 3174 | 3148 | 3172 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 3161 | 3174 | 3148 | 3172 | 11,276,100 | +19.17(+0.61%) |
Jun 05, 2014 | 3145 | 3168 | 3133 | 3152 | 13,519,800 | +9.41(+0.30%) |
Jun 04, 2014 | 3141 | 3155 | 3136 | 3143 | 9,719,100 | +0.35(+0.01%) |
Jun 03, 2014 | 3162 | 3166 | 3140 | 3143 | 10,802,800 | -17.98(-0.57%) |
Jun 02, 2014 | 3168 | 3168 | 3156 | 3161 | 9,381,600 | +1.46(+0.05%) |
Jun 01, 2014 | 3162 | 3165 | 3154 | 3159 | 0 | +0.00(+0.00%) |
May 31, 2014 | 3162 | 3165 | 3154 | 3159 | 0 | +0.00(+0.00%) |
May 30, 2014 | 3162 | 3165 | 3154 | 3159 | 20,297,700 | -2.99(-0.09%) |
May 29, 2014 | 3161 | 3166 | 3155 | 3162 | 6,381,000 | +0.24(+0.01%) |
May 28, 2014 | 3145 | 3162 | 3136 | 3162 | 10,136,100 | +7.88(+0.25%) |
May 27, 2014 | 3145 | 3157 | 3142 | 3154 | 9,357,500 | +8.36(+0.27%) |
May 26, 2014 | 3131 | 3146 | 3126 | 3146 | 7,172,200 | +15.75(+0.50%) |
May 25, 2014 | 3129 | 3131 | 3114 | 3130 | 0 | +0.00(+0.00%) |
May 24, 2014 | 3129 | 3131 | 3114 | 3130 | 0 | +0.00(+0.00%) |
May 23, 2014 | 3129 | 3131 | 3114 | 3130 | 9,555,500 | +1.60(+0.05%) |
May 22, 2014 | 3130 | 3136 | 3120 | 3128 | 14,882,000 | +9.80(+0.31%) |
May 21, 2014 | 3101 | 3120 | 3091 | 3118 | 11,354,900 | +13.10(+0.42%) |
May 20, 2014 | 3108 | 3117 | 3099 | 3105 | 9,669,200 | -0.01(-0.00%) |
May 19, 2014 | 3093 | 3110 | 3086 | 3105 | 13,486,600 | +7.22(+0.23%) |
May 18, 2014 | 3109 | 3114 | 3089 | 3098 | 0 | +0.00(+0.00%) |
May 17, 2014 | 3109 | 3114 | 3089 | 3098 | 0 | +0.00(+0.00%) |
May 16, 2014 | 3109 | 3114 | 3089 | 3098 | 13,940,200 | -13.85(-0.45%) |
May 15, 2014 | 3154 | 3160 | 3103 | 3112 | 17,237,300 | -45.51(-1.44%) |
May 14, 2014 | 3157 | 3164 | 3152 | 3158 | 11,732,700 | +1.13(+0.04%) |
May 13, 2014 | 3168 | 3172 | 3150 | 3156 | 10,503,800 | -7.17(-0.23%) |
May 12, 2014 | 3152 | 3166 | 3152 | 3164 | 11,000,200 | +19.67(+0.63%) |
May 11, 2014 | 3130 | 3146 | 3130 | 3144 | 0 | +0.00(+0.00%) |
May 10, 2014 | 3130 | 3146 | 3130 | 3144 | 0 | +0.00(+0.00%) |
May 09, 2014 | 3130 | 3146 | 3130 | 3144 | 12,016,400 | -0.91(-0.03%) |
May 08, 2014 | 3119 | 3151 | 3118 | 3145 | 15,470,300 | +36.77(+1.18%) |
May 07, 2014 | 3079 | 3112 | 3076 | 3108 | 14,228,100 | +18.51(+0.60%) |
May 06, 2014 | 3098 | 3111 | 3085 | 3090 | 12,877,500 | +0.45(+0.01%) |
May 05, 2014 | 3079 | 3092 | 3058 | 3089 | 9,152,600 | -6.60(-0.21%) |
May 04, 2014 | 3095 | 3109 | 3088 | 3096 | 0 | +0.00(+0.00%) |
May 03, 2014 | 3095 | 3109 | 3088 | 3096 | 0 | +0.00(+0.00%) |
May 02, 2014 | 3095 | 3109 | 3088 | 3096 | 18,029,700 | +5.86(+0.19%) |
May 01, 2014 | 3097 | 3101 | 3081 | 3090 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 3097 | 3101 | 3081 | 3090 | 16,729,500 | -26.47(-0.85%) |
Apr 29, 2014 | 3098 | 3116 | 3093 | 3116 | 14,395,600 | +8.35(+0.27%) |
Apr 28, 2014 | 3115 | 3125 | 3100 | 3108 | 12,626,200 | +2.02(+0.07%) |
Apr 27, 2014 | 3117 | 3125 | 3097 | 3106 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 3117 | 3125 | 3097 | 3106 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 3117 | 3125 | 3097 | 3106 | 11,713,200 | -23.41(-0.75%) |
Apr 24, 2014 | 3133 | 3147 | 3106 | 3129 | 12,290,400 | +3.32(+0.11%) |
Apr 23, 2014 | 3146 | 3148 | 3123 | 3126 | 11,057,700 | -19.55(-0.62%) |
Apr 22, 2014 | 3123 | 3146 | 3113 | 3146 | 12,965,300 | +33.11(+1.06%) |
Apr 21, 2014 | 3098 | 3118 | 3086 | 3112 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 3098 | 3118 | 3086 | 3112 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 3098 | 3118 | 3086 | 3112 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 3098 | 3118 | 3086 | 3112 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 3098 | 3118 | 3086 | 3112 | 11,850,100 | +13.72(+0.44%) |
Apr 16, 2014 | 3071 | 3099 | 3069 | 3099 | 12,786,100 | +51.60(+1.69%) |
Apr 15, 2014 | 3066 | 3080 | 3046 | 3047 | 11,568,300 | -17.26(-0.56%) |
Apr 14, 2014 | 3048 | 3064 | 3024 | 3064 | 11,753,300 | +4.82(+0.16%) |
Apr 13, 2014 | 3063 | 3068 | 3039 | 3060 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 3063 | 3068 | 3039 | 3060 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 3063 | 3068 | 3039 | 3060 | 13,366,900 | -29.35(-0.95%) |
Apr 10, 2014 | 3115 | 3122 | 3085 | 3089 | 11,942,600 | -16.26(-0.52%) |
Apr 09, 2014 | 3104 | 3122 | 3099 | 3105 | 11,762,000 | +7.09(+0.23%) |
Apr 08, 2014 | 3127 | 3132 | 3085 | 3098 | 13,878,200 | -29.45(-0.94%) |
Apr 07, 2014 | 3134 | 3143 | 3122 | 3128 | 11,248,000 | -21.83(-0.69%) |
Apr 06, 2014 | 3144 | 3154 | 3131 | 3149 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 3144 | 3154 | 3131 | 3149 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 3144 | 3154 | 3131 | 3149 | 11,990,700 | +2.22(+0.07%) |
Apr 03, 2014 | 3147 | 3154 | 3133 | 3147 | 13,207,300 | -3.14(-0.10%) |
Apr 02, 2014 | 3152 | 3155 | 3137 | 3150 | 11,421,800 | -1.33(-0.04%) |