Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2963 | 2980 | 2935 | 2958 | 0 | -5.08(-0.17%) |
May 29, 2014 | 2959 | 2979 | 2928 | 2963 | 0 | +13.99(+0.47%) |
May 28, 2014 | 2938 | 2967 | 2920 | 2949 | 0 | +16.07(+0.55%) |
May 27, 2014 | 2946 | 2960 | 2914 | 2933 | 0 | -1.20(-0.04%) |
May 23, 2014 | 2934 | 2934 | 2934 | 0 | +17.21(+0.59%) | |
May 22, 2014 | 2903 | 2929 | 2886 | 2917 | 0 | +18.14(+0.63%) |
May 21, 2014 | 2895 | 2921 | 2876 | 2899 | 0 | +14.84(+0.51%) |
May 20, 2014 | 2896 | 2925 | 2864 | 2884 | 0 | -15.62(-0.54%) |
May 19, 2014 | 2905 | 2937 | 2879 | 2899 | 0 | -11.44(-0.39%) |
May 16, 2014 | 2902 | 2927 | 2873 | 2911 | 0 | +16.92(+0.58%) |
May 15, 2014 | 2918 | 2931 | 2868 | 2894 | 0 | -34.82(-1.19%) |
May 14, 2014 | 2942 | 2961 | 2917 | 2929 | 0 | -14.14(-0.48%) |
May 13, 2014 | 2963 | 2982 | 2932 | 2943 | 0 | +7.26(+0.25%) |
May 12, 2014 | 2906 | 2950 | 2897 | 2936 | 0 | +17.65(+0.60%) |
May 09, 2014 | 2925 | 2946 | 2887 | 2918 | 0 | -11.76(-0.40%) |
May 08, 2014 | 2958 | 2980 | 2911 | 2930 | 0 | -36.77(-1.24%) |
May 07, 2014 | 2944 | 2976 | 2914 | 2966 | 0 | +28.06(+0.95%) |
May 06, 2014 | 2931 | 2961 | 2904 | 2938 | 0 | +4.16(+0.14%) |
May 05, 2014 | 2890 | 2951 | 2869 | 2934 | 0 | +35.72(+1.23%) |
May 02, 2014 | 2895 | 2927 | 2871 | 2898 | 0 | +12.19(+0.42%) |
May 01, 2014 | 2877 | 2923 | 2845 | 2886 | 0 | -4.43(-0.15%) |
Apr 30, 2014 | 2878 | 2916 | 2846 | 2891 | 0 | -14.80(-0.51%) |
Apr 29, 2014 | 2887 | 2942 | 2865 | 2906 | 0 | +45.80(+1.60%) |
Apr 28, 2014 | 2877 | 2898 | 2825 | 2860 | 0 | -9.05(-0.32%) |
Apr 25, 2014 | 2893 | 2907 | 2854 | 2869 | 0 | -31.38(-1.08%) |
Apr 24, 2014 | 2923 | 2948 | 2864 | 2900 | 0 | -14.30(-0.49%) |
Apr 23, 2014 | 2948 | 2964 | 2901 | 2914 | 0 | -30.75(-1.04%) |
Apr 22, 2014 | 2930 | 2964 | 2911 | 2945 | 0 | +15.75(+0.54%) |
Apr 21, 2014 | 2915 | 2944 | 2892 | 2929 | 0 | +20.08(+0.69%) |
Apr 17, 2014 | 2909 | 2909 | 2909 | 0 | +17.91(+0.62%) | |
Apr 16, 2014 | 2877 | 2913 | 2859 | 2891 | 0 | +24.17(+0.84%) |
Apr 15, 2014 | 2866 | 2887 | 2816 | 2867 | 0 | +8.93(+0.31%) |
Apr 14, 2014 | 2877 | 2898 | 2841 | 2858 | 0 | -0.99(-0.03%) |
Apr 11, 2014 | 2869 | 2905 | 2842 | 2859 | 0 | -21.46(-0.74%) |
Apr 10, 2014 | 2937 | 2951 | 2867 | 2881 | 0 | -55.33(-1.88%) |
Apr 09, 2014 | 2910 | 2949 | 2884 | 2936 | 0 | +24.15(+0.83%) |
Apr 08, 2014 | 2903 | 2944 | 2876 | 2912 | 0 | +11.65(+0.40%) |
Apr 07, 2014 | 2938 | 2957 | 2882 | 2900 | 0 | -40.80(-1.39%) |
Apr 04, 2014 | 2987 | 3005 | 2925 | 2941 | 0 | -28.27(-0.95%) |
Apr 03, 2014 | 2995 | 3006 | 2951 | 2969 | 0 | -21.29(-0.71%) |
Apr 02, 2014 | 2968 | 3005 | 2950 | 2991 | 0 | +23.80(+0.80%) |
Apr 01, 2014 | 2938 | 2978 | 2918 | 2967 | 0 | +32.53(+1.11%) |
Mar 31, 2014 | 2913 | 2949 | 2888 | 2934 | 0 | +35.24(+1.22%) |
Mar 28, 2014 | 2893 | 2931 | 2871 | 2899 | 0 | +10.37(+0.36%) |
Mar 27, 2014 | 2878 | 2910 | 2845 | 2889 | 0 | +9.57(+0.33%) |
Mar 26, 2014 | 2926 | 2938 | 2873 | 2879 | 0 | -33.64(-1.15%) |
Mar 25, 2014 | 2921 | 2950 | 2894 | 2913 | 0 | +2.41(+0.08%) |
Mar 24, 2014 | 2945 | 2957 | 2883 | 2910 | 0 | -23.79(-0.81%) |
Mar 21, 2014 | 2929 | 2964 | 2904 | 2934 | 0 | +12.72(+0.44%) |
Mar 20, 2014 | 2898 | 2945 | 2885 | 2921 | 0 | +91.20(+3.22%) |
Mar 19, 2014 | 2836 | 2861 | 2802 | 2830 | 0 | -199.12(-6.57%) |
Mar 18, 2014 | 3006 | 3048 | 2990 | 3029 | 0 | +32.16(+1.07%) |
Mar 17, 2014 | 2986 | 3019 | 2965 | 2997 | 0 | +22.18(+0.75%) |
Mar 14, 2014 | 2948 | 3000 | 2940 | 2975 | 0 | +17.40(+0.59%) |
Mar 13, 2014 | 2990 | 3012 | 2945 | 2958 | 0 | -21.84(-0.73%) |
Mar 12, 2014 | 2979 | 3002 | 2946 | 2980 | 0 | -15.51(-0.52%) |
Mar 11, 2014 | 3006 | 3041 | 2975 | 2995 | 0 | -8.69(-0.29%) |
Mar 10, 2014 | 3000 | 3024 | 2976 | 3004 | 0 | +0.94(+0.03%) |
Mar 07, 2014 | 3028 | 3044 | 2985 | 3003 | 0 | -18.19(-0.60%) |
Mar 06, 2014 | 3008 | 3040 | 2996 | 3021 | 0 | +9.40(+0.31%) |
Mar 05, 2014 | 2996 | 3032 | 2990 | 3012 | 0 | -4.38(-0.15%) |
Mar 04, 2014 | 2997 | 3043 | 2978 | 3016 | 0 | +35.56(+1.19%) |