Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2180 | 2208 | 2167 | 2196 | 0 | +9.96(+0.46%) |
Apr 29, 2014 | 2186 | 2204 | 2165 | 2186 | 0 | +5.47(+0.25%) |
Apr 28, 2014 | 2192 | 2211 | 2151 | 2180 | 0 | -3.73(-0.17%) |
Apr 25, 2014 | 2210 | 2221 | 2172 | 2184 | 0 | -34.23(-1.54%) |
Apr 24, 2014 | 2219 | 2240 | 2190 | 2218 | 0 | +6.38(+0.29%) |
Apr 23, 2014 | 2208 | 2233 | 2193 | 2212 | 0 | -6.84(-0.31%) |
Apr 22, 2014 | 2212 | 2238 | 2200 | 2219 | 0 | +7.93(+0.36%) |
Apr 21, 2014 | 2192 | 2221 | 2186 | 2211 | 0 | +6.52(+0.30%) |
Apr 17, 2014 | 2204 | 2204 | 2204 | 0 | +10.33(+0.47%) | |
Apr 16, 2014 | 2169 | 2202 | 2164 | 2194 | 0 | +32.49(+1.50%) |
Apr 15, 2014 | 2151 | 2180 | 2125 | 2161 | 0 | +3.18(+0.15%) |
Apr 14, 2014 | 2161 | 2177 | 2136 | 2158 | 0 | +14.49(+0.68%) |
Apr 11, 2014 | 2153 | 2174 | 2135 | 2144 | 0 | -26.58(-1.22%) |
Apr 10, 2014 | 2208 | 2224 | 2164 | 2170 | 0 | -42.36(-1.91%) |
Apr 09, 2014 | 2182 | 2221 | 2169 | 2213 | 0 | +36.20(+1.66%) |
Apr 08, 2014 | 2167 | 2195 | 2150 | 2176 | 0 | -5.94(-0.27%) |
Apr 07, 2014 | 2218 | 2230 | 2168 | 2182 | 0 | -44.74(-2.01%) |
Apr 04, 2014 | 2262 | 2288 | 2218 | 2227 | 0 | -22.62(-1.01%) |
Apr 03, 2014 | 2254 | 2270 | 2233 | 2250 | 0 | -4.75(-0.21%) |
Apr 02, 2014 | 2235 | 2267 | 2230 | 2254 | 0 | +13.02(+0.58%) |
Apr 01, 2014 | 2223 | 2255 | 2214 | 2241 | 0 | +18.68(+0.84%) |
Mar 31, 2014 | 2214 | 2237 | 2199 | 2223 | 0 | +22.76(+1.03%) |
Mar 28, 2014 | 2185 | 2218 | 2178 | 2200 | 0 | +18.93(+0.87%) |
Mar 27, 2014 | 2174 | 2200 | 2158 | 2181 | 0 | -3.70(-0.17%) |
Mar 26, 2014 | 2225 | 2236 | 2182 | 2185 | 0 | -27.64(-1.25%) |
Mar 25, 2014 | 2211 | 2234 | 2196 | 2212 | 0 | +11.93(+0.54%) |
Mar 24, 2014 | 2223 | 2234 | 2182 | 2201 | 0 | -18.88(-0.85%) |
Mar 21, 2014 | 2234 | 2254 | 2207 | 2219 | 0 | -0.39(-0.02%) |
Mar 20, 2014 | 2219 | 2237 | 2198 | 2220 | 0 | -2.68(-0.12%) |
Mar 19, 2014 | 2245 | 2259 | 2206 | 2222 | 0 | -15.19(-0.68%) |
Mar 18, 2014 | 2222 | 2248 | 2213 | 2238 | 0 | +17.76(+0.80%) |
Mar 17, 2014 | 2211 | 2242 | 2202 | 2220 | 0 | +20.77(+0.94%) |
Mar 14, 2014 | 2193 | 2221 | 2184 | 2199 | 0 | -1.67(-0.08%) |
Mar 13, 2014 | 2238 | 2249 | 2189 | 2201 | 0 | -33.80(-1.51%) |
Mar 12, 2014 | 2217 | 2245 | 2210 | 2235 | 0 | -6.06(-0.27%) |
Mar 11, 2014 | 2257 | 2273 | 2228 | 2241 | 0 | -13.19(-0.59%) |
Mar 10, 2014 | 2260 | 2275 | 2236 | 2254 | 0 | -19.08(-0.84%) |
Mar 07, 2014 | 2281 | 2294 | 2257 | 2273 | 0 | -1.43(-0.06%) |
Mar 06, 2014 | 2264 | 2287 | 2254 | 2274 | 0 | +15.69(+0.69%) |
Mar 05, 2014 | 2260 | 2275 | 2243 | 2259 | 0 | -4.17(-0.18%) |
Mar 04, 2014 | 2253 | 2281 | 2242 | 2263 | 0 | +36.41(+1.64%) |
Mar 03, 2014 | 2220 | 2244 | 2203 | 2226 | 0 | -20.54(-0.91%) |
Feb 28, 2014 | 2245 | 2270 | 2225 | 2247 | 0 | +1.68(+0.07%) |
Feb 27, 2014 | 2230 | 2257 | 2218 | 2245 | 0 | +11.39(+0.51%) |
Feb 26, 2014 | 2220 | 2256 | 2207 | 2234 | 0 | +19.84(+0.90%) |
Feb 25, 2014 | 2217 | 2235 | 2195 | 2214 | 0 | -3.62(-0.16%) |
Feb 24, 2014 | 2214 | 2247 | 2201 | 2218 | 0 | +5.00(+0.23%) |
Feb 21, 2014 | 2203 | 2238 | 2192 | 2213 | 0 | -5.10(-0.23%) |
Feb 20, 2014 | 2198 | 2229 | 2184 | 2218 | 0 | +22.63(+1.03%) |
Feb 19, 2014 | 2209 | 2230 | 2188 | 2195 | 0 | -20.93(-0.94%) |
Feb 18, 2014 | 2220 | 2237 | 2196 | 2216 | 0 | -2.25(-0.10%) |
Feb 17, 2014 | 11.27 | 2218 | 2218 | 2218 | 0 | +0.33(+0.01%) |
Feb 14, 2014 | 2200 | 2229 | 2189 | 2218 | 0 | +13.79(+0.63%) |
Feb 13, 2014 | 2174 | 2213 | 2165 | 2204 | 0 | +8.75(+0.40%) |
Feb 12, 2014 | 2191 | 2214 | 2175 | 2195 | 0 | +10.91(+0.50%) |
Feb 11, 2014 | 2166 | 2197 | 2156 | 2185 | 0 | +17.73(+0.82%) |
Feb 10, 2014 | 2174 | 2189 | 2148 | 2167 | 0 | -7.94(-0.37%) |
Feb 07, 2014 | 2152 | 2188 | 2140 | 2175 | 0 | +32.37(+1.51%) |
Feb 06, 2014 | 2107 | 2155 | 2102 | 2142 | 0 | +37.27(+1.77%) |
Feb 05, 2014 | 2098 | 2125 | 2079 | 2105 | 0 | -4.62(-0.22%) |
Feb 04, 2014 | 2090 | 2124 | 2071 | 2110 | 0 | +20.66(+0.99%) |