Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 3135 | 3154 | 3128 | 3152 | 10,703,800 | +21.66(+0.69%) |
Mar 31, 2014 | 3133 | 3140 | 3120 | 3130 | 11,343,300 | +8.31(+0.27%) |
Mar 30, 2014 | 3114 | 3126 | 3112 | 3122 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 3114 | 3126 | 3112 | 3122 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 3114 | 3126 | 3112 | 3122 | 9,998,100 | +21.70(+0.70%) |
Mar 27, 2014 | 3090 | 3103 | 3083 | 3100 | 10,367,300 | +5.17(+0.17%) |
Mar 26, 2014 | 3088 | 3106 | 3085 | 3095 | 12,902,400 | +13.79(+0.45%) |
Mar 25, 2014 | 3051 | 3084 | 3051 | 3081 | 11,529,400 | +28.69(+0.94%) |
Mar 24, 2014 | 3087 | 3091 | 3050 | 3052 | 12,076,700 | -32.08(-1.04%) |
Mar 23, 2014 | 3079 | 3094 | 3072 | 3084 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 3079 | 3094 | 3072 | 3084 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 3079 | 3094 | 3072 | 3084 | 21,231,900 | +7.73(+0.25%) |
Mar 20, 2014 | 3066 | 3080 | 3055 | 3077 | 12,541,300 | -6.35(-0.21%) |
Mar 19, 2014 | 3082 | 3091 | 3071 | 3083 | 11,629,500 | +2.56(+0.08%) |
Mar 18, 2014 | 3044 | 3088 | 3038 | 3080 | 17,263,700 | +41.53(+1.37%) |
Mar 17, 2014 | 3003 | 3043 | 3002 | 3039 | 11,396,800 | +37.99(+1.27%) |
Mar 15, 2014 | 3013 | 3019 | 2978 | 3001 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 3013 | 3019 | 2978 | 3001 | 17,222,500 | -31.27(-1.03%) |
Mar 13, 2014 | 3070 | 3082 | 3032 | 3032 | 13,882,600 | -49.65(-1.61%) |
Mar 12, 2014 | 3084 | 3095 | 3066 | 3082 | 12,287,200 | -19.03(-0.61%) |
Mar 11, 2014 | 3105 | 3117 | 3087 | 3101 | 12,430,300 | +10.05(+0.33%) |
Mar 10, 2014 | 3080 | 3109 | 3078 | 3091 | 10,403,300 | +4.17(+0.14%) |
Mar 09, 2014 | 3120 | 3125 | 3083 | 3087 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 3120 | 3125 | 3083 | 3087 | 13,165,300 | -36.47(-1.17%) |
Mar 07, 2014 | 3117 | 3132 | 3112 | 3123 | 11,084,000 | +15.01(+0.48%) |
Mar 06, 2014 | 3098 | 3112 | 3093 | 3108 | 10,774,800 | +7.25(+0.23%) |
Mar 05, 2014 | 3054 | 3102 | 3054 | 3101 | 13,777,200 | +69.62(+2.30%) |
Mar 04, 2014 | 3042 | 3047 | 3021 | 3031 | 16,945,500 | +0.00(+0.00%) |
Mar 03, 2014 | 3042 | 3047 | 3021 | 3031 | 0 | -65.69(-2.12%) |
Mar 02, 2014 | 3071 | 3097 | 3065 | 3097 | 0 | +0.00(+0.00%) |