Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 1164 | 1171 | 1161 | 1167 | 0 | +0.63(+0.05%) |
Mar 28, 2014 | 1167 | 1175 | 1160 | 1167 | 0 | +2.93(+0.25%) |
Mar 27, 2014 | 1160 | 1168 | 1155 | 1164 | 0 | +4.49(+0.39%) |
Mar 26, 2014 | 1172 | 1176 | 1159 | 1159 | 0 | -8.02(-0.69%) |
Mar 25, 2014 | 1167 | 1173 | 1160 | 1167 | 0 | +5.50(+0.47%) |
Mar 24, 2014 | 1167 | 1171 | 1154 | 1162 | 0 | -0.91(-0.08%) |
Mar 21, 2014 | 1169 | 1174 | 1159 | 1163 | 0 | +1.73(+0.15%) |
Mar 20, 2014 | 1150 | 1163 | 1146 | 1161 | 0 | +8.57(+0.74%) |
Mar 19, 2014 | 1159 | 1165 | 1146 | 1153 | 0 | -7.75(-0.67%) |
Mar 18, 2014 | 1156 | 1164 | 1153 | 1160 | 0 | +4.18(+0.36%) |
Mar 17, 2014 | 1152 | 1162 | 1150 | 1156 | 0 | +7.09(+0.62%) |
Mar 14, 2014 | 1151 | 1159 | 1145 | 1149 | 0 | -3.17(-0.28%) |
Mar 13, 2014 | 1166 | 1170 | 1149 | 1152 | 0 | -10.78(-0.93%) |
Mar 12, 2014 | 1158 | 1167 | 1152 | 1163 | 0 | -4.23(-0.36%) |
Mar 11, 2014 | 1171 | 1174 | 1161 | 1167 | 0 | -5.07(-0.43%) |
Mar 10, 2014 | 1168 | 1175 | 1162 | 1172 | 0 | -1.74(-0.15%) |
Mar 07, 2014 | 1177 | 1180 | 1167 | 1174 | 0 | -1.74(-0.15%) |
Mar 06, 2014 | 1171 | 1179 | 1167 | 1176 | 0 | +7.45(+0.64%) |
Mar 05, 2014 | 1169 | 1175 | 1164 | 1168 | 0 | -4.13(-0.35%) |
Mar 04, 2014 | 1166 | 1178 | 1163 | 1172 | 0 | +23.55(+2.05%) |
Mar 03, 2014 | 1147 | 1154 | 1140 | 1149 | 0 | -7.14(-0.62%) |
Feb 28, 2014 | 1152 | 1161 | 1147 | 1156 | 0 | +2.83(+0.25%) |
Feb 27, 2014 | 1141 | 1155 | 1138 | 1153 | 0 | +13.20(+1.16%) |
Feb 26, 2014 | 1139 | 1147 | 1133 | 1140 | 0 | +0.03(+0.00%) |
Feb 25, 2014 | 1141 | 1148 | 1134 | 1140 | 0 | -2.38(-0.21%) |
Feb 24, 2014 | 1142 | 1153 | 1136 | 1142 | 0 | -7.91(-0.69%) |
Feb 21, 2014 | 1155 | 1163 | 1148 | 1150 | 0 | -3.96(-0.34%) |
Feb 20, 2014 | 1146 | 1158 | 1140 | 1154 | 0 | +9.49(+0.83%) |
Feb 19, 2014 | 1150 | 1159 | 1140 | 1145 | 0 | -6.31(-0.55%) |
Feb 18, 2014 | 1153 | 1159 | 1144 | 1151 | 0 | +4.58(+0.40%) |
Feb 14, 2014 | 1146 | 1146 | 1146 | 0 | +2.81(+0.25%) | |
Feb 13, 2014 | 1132 | 1146 | 1129 | 1144 | 0 | +8.17(+0.72%) |
Feb 12, 2014 | 1137 | 1142 | 1131 | 1135 | 0 | +2.39(+0.21%) |
Feb 11, 2014 | 1124 | 1137 | 1121 | 1133 | 0 | +14.34(+1.28%) |
Feb 10, 2014 | 1119 | 1124 | 1110 | 1119 | 0 | -2.04(-0.18%) |
Feb 07, 2014 | 1115 | 1125 | 1110 | 1121 | 0 | +10.26(+0.92%) |
Feb 06, 2014 | 1101 | 1114 | 1099 | 1110 | 0 | +10.23(+0.93%) |
Feb 05, 2014 | 1100 | 1106 | 1091 | 1100 | 0 | -2.65(-0.24%) |
Feb 04, 2014 | 1099 | 1108 | 1092 | 1103 | 0 | +8.65(+0.79%) |
Feb 03, 2014 | 1120 | 1123 | 1090 | 1094 | 0 | -25.71(-2.30%) |
Jan 31, 2014 | 1112 | 1128 | 1108 | 1120 | 0 | -6.77(-0.60%) |
Jan 30, 2014 | 1130 | 1135 | 1119 | 1127 | 0 | +7.48(+0.67%) |
Jan 29, 2014 | 1116 | 1128 | 1110 | 1119 | 0 | -6.97(-0.62%) |
Jan 28, 2014 | 1128 | 1135 | 1121 | 1126 | 0 | +1.93(+0.17%) |
Jan 27, 2014 | 1130 | 1137 | 1118 | 1124 | 0 | -5.34(-0.47%) |
Jan 24, 2014 | 1144 | 1150 | 1128 | 1130 | 0 | -25.02(-2.17%) |
Jan 23, 2014 | 1160 | 1165 | 1147 | 1155 | 0 | -11.73(-1.01%) |
Jan 22, 2014 | 1168 | 1172 | 1161 | 1166 | 0 | +0.91(+0.08%) |
Jan 21, 2014 | 1175 | 1179 | 1156 | 1165 | 0 | -1.72(-0.15%) |
Jan 20, 2014 | 1167 | 1167 | 1167 | 0 | +0.00(+0.00%) | |
Jan 17, 2014 | 1170 | 1175 | 1161 | 1167 | 0 | -1.97(-0.17%) |
Jan 16, 2014 | 1171 | 1175 | 1161 | 1169 | 0 | -2.15(-0.18%) |
Jan 15, 2014 | 1162 | 1174 | 1161 | 1171 | 0 | +9.74(+0.84%) |
Jan 14, 2014 | 1157 | 1164 | 1151 | 1162 | 0 | +8.89(+0.77%) |
Jan 13, 2014 | 1164 | 1169 | 1151 | 1153 | 0 | -14.63(-1.25%) |
Jan 10, 2014 | 1169 | 1173 | 1159 | 1167 | 0 | +6.14(+0.53%) |
Jan 09, 2014 | 1166 | 1170 | 1157 | 1161 | 0 | -1.88(-0.16%) |
Jan 08, 2014 | 1165 | 1171 | 1157 | 1163 | 0 | -3.14(-0.27%) |
Jan 07, 2014 | 1167 | 1174 | 1159 | 1166 | 0 | +7.79(+0.67%) |
Jan 06, 2014 | 1167 | 1172 | 1155 | 1158 | 0 | -2.02(-0.17%) |
Jan 03, 2014 | 1164 | 1170 | 1157 | 1160 | 0 | -3.57(-0.31%) |