Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1372 | 1386 | 1369 | 1385 | 0 | +13.12(+0.96%) |
May 29, 2014 | 1372 | 1379 | 1362 | 1372 | 0 | +1.56(+0.11%) |
May 28, 2014 | 1357 | 1373 | 1354 | 1370 | 0 | +11.06(+0.81%) |
May 27, 2014 | 1358 | 1370 | 1349 | 1359 | 0 | +9.87(+0.73%) |
May 23, 2014 | 1349 | 1349 | 1349 | 0 | -2.06(-0.15%) | |
May 22, 2014 | 1337 | 1355 | 1335 | 1351 | 0 | +13.47(+1.01%) |
May 21, 2014 | 1340 | 1344 | 1329 | 1338 | 0 | +1.41(+0.11%) |
May 20, 2014 | 1337 | 1347 | 1327 | 1336 | 0 | -1.06(-0.08%) |
May 19, 2014 | 1351 | 1356 | 1334 | 1337 | 0 | -15.29(-1.13%) |
May 16, 2014 | 1348 | 1357 | 1340 | 1353 | 0 | +2.98(+0.22%) |
May 15, 2014 | 1356 | 1362 | 1345 | 1350 | 0 | -5.87(-0.43%) |
May 14, 2014 | 1352 | 1368 | 1345 | 1355 | 0 | +2.48(+0.18%) |
May 13, 2014 | 1354 | 1361 | 1345 | 1353 | 0 | +2.13(+0.16%) |
May 12, 2014 | 1370 | 1374 | 1347 | 1351 | 0 | -17.58(-1.28%) |
May 09, 2014 | 1388 | 1395 | 1366 | 1368 | 0 | -22.26(-1.60%) |
May 08, 2014 | 1407 | 1410 | 1385 | 1391 | 0 | -13.05(-0.93%) |
May 07, 2014 | 1384 | 1406 | 1382 | 1404 | 0 | +21.99(+1.59%) |
May 06, 2014 | 1391 | 1396 | 1379 | 1382 | 0 | -9.39(-0.68%) |
May 05, 2014 | 1376 | 1395 | 1374 | 1391 | 0 | +13.12(+0.95%) |
May 02, 2014 | 1400 | 1407 | 1369 | 1378 | 0 | -30.98(-2.20%) |
May 01, 2014 | 1404 | 1421 | 1387 | 1409 | 0 | +6.68(+0.48%) |
Apr 30, 2014 | 1392 | 1411 | 1388 | 1402 | 0 | -1.05(-0.07%) |
Apr 29, 2014 | 1412 | 1419 | 1399 | 1403 | 0 | -8.35(-0.59%) |
Apr 28, 2014 | 1405 | 1417 | 1398 | 1412 | 0 | +5.70(+0.41%) |
Apr 25, 2014 | 1392 | 1408 | 1388 | 1406 | 0 | +15.00(+1.08%) |
Apr 24, 2014 | 1387 | 1398 | 1377 | 1391 | 0 | +6.04(+0.44%) |
Apr 23, 2014 | 1385 | 1401 | 1381 | 1385 | 0 | +1.63(+0.12%) |
Apr 22, 2014 | 1382 | 1388 | 1373 | 1383 | 0 | +0.50(+0.04%) |
Apr 21, 2014 | 1386 | 1395 | 1375 | 1383 | 0 | -3.56(-0.26%) |
Apr 17, 2014 | 1386 | 1386 | 1386 | 0 | -15.27(-1.09%) | |
Apr 16, 2014 | 1395 | 1403 | 1388 | 1402 | 0 | +9.93(+0.71%) |
Apr 15, 2014 | 1371 | 1394 | 1369 | 1392 | 0 | +21.51(+1.57%) |
Apr 14, 2014 | 1366 | 1374 | 1358 | 1370 | 0 | +8.02(+0.59%) |
Apr 11, 2014 | 1356 | 1371 | 1353 | 1362 | 0 | +2.84(+0.21%) |
Apr 10, 2014 | 1364 | 1376 | 1353 | 1359 | 0 | -3.22(-0.24%) |
Apr 09, 2014 | 1368 | 1373 | 1346 | 1363 | 0 | -3.17(-0.23%) |
Apr 08, 2014 | 1348 | 1369 | 1337 | 1366 | 0 | +16.92(+1.25%) |
Apr 07, 2014 | 1353 | 1366 | 1345 | 1349 | 0 | -5.17(-0.38%) |
Apr 04, 2014 | 1349 | 1372 | 1344 | 1354 | 0 | +9.26(+0.69%) |
Apr 03, 2014 | 1341 | 1351 | 1335 | 1345 | 0 | +5.88(+0.44%) |
Apr 02, 2014 | 1337 | 1345 | 1327 | 1339 | 0 | +2.95(+0.22%) |
Apr 01, 2014 | 1344 | 1348 | 1327 | 1336 | 0 | -8.65(-0.64%) |
Mar 31, 2014 | 1332 | 1353 | 1327 | 1345 | 0 | +18.44(+1.39%) |
Mar 28, 2014 | 1323 | 1332 | 1316 | 1326 | 0 | -2.11(-0.16%) |
Mar 27, 2014 | 1320 | 1330 | 1312 | 1328 | 0 | +6.62(+0.50%) |
Mar 26, 2014 | 1330 | 1337 | 1317 | 1322 | 0 | -5.95(-0.45%) |
Mar 25, 2014 | 1328 | 1333 | 1316 | 1328 | 0 | +2.10(+0.16%) |
Mar 24, 2014 | 1322 | 1332 | 1314 | 1325 | 0 | +6.17(+0.47%) |
Mar 21, 2014 | 1320 | 1335 | 1310 | 1319 | 0 | +13.99(+1.07%) |
Mar 20, 2014 | 1302 | 1309 | 1290 | 1305 | 0 | -2.69(-0.21%) |
Mar 19, 2014 | 1326 | 1331 | 1302 | 1308 | 0 | -17.49(-1.32%) |
Mar 18, 2014 | 1326 | 1333 | 1319 | 1325 | 0 | -0.13(-0.01%) |
Mar 17, 2014 | 1319 | 1329 | 1310 | 1326 | 0 | +9.81(+0.75%) |
Mar 14, 2014 | 1305 | 1322 | 1301 | 1316 | 0 | +9.08(+0.69%) |
Mar 13, 2014 | 1293 | 1313 | 1290 | 1307 | 0 | +13.34(+1.03%) |
Mar 12, 2014 | 1277 | 1296 | 1273 | 1293 | 0 | +13.97(+1.09%) |
Mar 11, 2014 | 1285 | 1288 | 1272 | 1279 | 0 | -3.26(-0.25%) |
Mar 10, 2014 | 1283 | 1288 | 1276 | 1283 | 0 | -1.42(-0.11%) |
Mar 07, 2014 | 1282 | 1287 | 1268 | 1284 | 0 | +0.61(+0.05%) |
Mar 06, 2014 | 1295 | 1299 | 1280 | 1283 | 0 | -10.71(-0.83%) |
Mar 05, 2014 | 1304 | 1306 | 1290 | 1294 | 0 | -12.01(-0.92%) |
Mar 04, 2014 | 1304 | 1311 | 1298 | 1306 | 0 | +12.58(+0.97%) |