Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1873 | 1884 | 1853 | 1867 | 0 | -4.58(-0.24%) |
May 29, 2014 | 1865 | 1883 | 1854 | 1871 | 0 | +9.63(+0.52%) |
May 28, 2014 | 1863 | 1879 | 1849 | 1862 | 0 | -2.37(-0.13%) |
May 27, 2014 | 1852 | 1876 | 1843 | 1864 | 0 | +17.11(+0.93%) |
May 26, 2014 | 1.376 | 1847 | 1847 | 1847 | 0 | +0.00(+0.00%) |
May 25, 2014 | 1834 | 1853 | 1823 | 1847 | 0 | +0.00(+0.00%) |
May 23, 2014 | 1834 | 1853 | 1823 | 1847 | 0 | +11.32(+0.62%) |
May 22, 2014 | 1825 | 1846 | 1814 | 1835 | 0 | +11.29(+0.62%) |
May 21, 2014 | 1819 | 1838 | 1804 | 1824 | 0 | +13.47(+0.74%) |
May 20, 2014 | 1815 | 1833 | 1796 | 1811 | 0 | -14.77(-0.81%) |
May 19, 2014 | 1799 | 1836 | 1798 | 1825 | 0 | +16.10(+0.89%) |
May 18, 2014 | 1797 | 1819 | 1781 | 1809 | 0 | +0.00(+0.00%) |
May 16, 2014 | 1797 | 1819 | 1781 | 1809 | 0 | +15.23(+0.85%) |
May 15, 2014 | 1803 | 1819 | 1773 | 1794 | 0 | -12.01(-0.66%) |
May 14, 2014 | 1816 | 1830 | 1798 | 1806 | 0 | -15.73(-0.86%) |
May 13, 2014 | 1829 | 1842 | 1809 | 1822 | 0 | -6.89(-0.38%) |
May 12, 2014 | 1803 | 1840 | 1801 | 1829 | 0 | +27.21(+1.51%) |
May 11, 2014 | 1784 | 1813 | 1774 | 1802 | 0 | +0.00(+0.00%) |
May 09, 2014 | 1784 | 1813 | 1774 | 1802 | 0 | +6.27(+0.35%) |
May 08, 2014 | 1782 | 1824 | 1776 | 1795 | 0 | +2.54(+0.14%) |
May 07, 2014 | 1794 | 1813 | 1766 | 1793 | 0 | +0.74(+0.04%) |
May 06, 2014 | 1803 | 1820 | 1784 | 1792 | 0 | -17.42(-0.96%) |
May 05, 2014 | 1798 | 1819 | 1783 | 1809 | 0 | +4.52(+0.25%) |
May 04, 2014 | 1809 | 1827 | 1791 | 1805 | 0 | +0.00(+0.00%) |
May 02, 2014 | 1806 | 1827 | 1791 | 1805 | 0 | -2.65(-0.15%) |
May 01, 2014 | 1808 | 1829 | 1787 | 1808 | 0 | +3.65(+0.20%) |
Apr 30, 2014 | 1783 | 1814 | 1772 | 1804 | 0 | +13.18(+0.74%) |
Apr 29, 2014 | 1786 | 1807 | 1770 | 1791 | 0 | +5.76(+0.32%) |
Apr 28, 2014 | 1795 | 1815 | 1756 | 1785 | 0 | -4.32(-0.24%) |
Apr 27, 2014 | 1804 | 1819 | 1776 | 1789 | 0 | -0.01(-0.00%) |
Apr 25, 2014 | 1804 | 1819 | 1776 | 1789 | 0 | -28.71(-1.58%) |
Apr 24, 2014 | 1833 | 1843 | 1796 | 1818 | 0 | +3.81(+0.21%) |
Apr 23, 2014 | 1820 | 1835 | 1801 | 1814 | 0 | -16.04(-0.88%) |
Apr 22, 2014 | 1816 | 1843 | 1809 | 1830 | 0 | +9.95(+0.55%) |
Apr 21, 2014 | 1810 | 1831 | 1797 | 1820 | 0 | +13.84(+0.77%) |
Apr 17, 2014 | 1806 | 1806 | 1806 | 0 | +22.01(+1.23%) | |
Apr 16, 2014 | 1779 | 1798 | 1760 | 1784 | 0 | +14.01(+0.79%) |
Apr 15, 2014 | 1764 | 1786 | 1735 | 1770 | 0 | +5.07(+0.29%) |
Apr 14, 2014 | 1762 | 1781 | 1742 | 1765 | 0 | +16.01(+0.92%) |
Apr 13, 2014 | 1759 | 1782 | 1740 | 1749 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 1759 | 1782 | 1740 | 1749 | 0 | -24.41(-1.38%) |
Apr 10, 2014 | 1819 | 1832 | 1767 | 1774 | 0 | -48.70(-2.67%) |
Apr 09, 2014 | 1807 | 1832 | 1793 | 1822 | 0 | +22.97(+1.28%) |
Apr 08, 2014 | 1782 | 1812 | 1770 | 1799 | 0 | +18.41(+1.03%) |
Apr 07, 2014 | 1793 | 1814 | 1764 | 1781 | 0 | -21.82(-1.21%) |
Apr 06, 2014 | 1851 | 1863 | 1793 | 1803 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 1851 | 1863 | 1793 | 1803 | 0 | -37.43(-2.03%) |
Apr 03, 2014 | 1854 | 1868 | 1827 | 1840 | 0 | -33.38(-1.78%) |
Apr 02, 2014 | 1876 | 1891 | 1858 | 1874 | 0 | -1.43(-0.08%) |
Apr 01, 2014 | 1854 | 1884 | 1846 | 1875 | 0 | +24.50(+1.32%) |
Mar 31, 2014 | 1833 | 1866 | 1823 | 1851 | 0 | +28.13(+1.54%) |
Mar 30, 2014 | 1822 | 1849 | 1807 | 1823 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 1822 | 1849 | 1807 | 1823 | 0 | +3.07(+0.17%) |
Mar 27, 2014 | 1822 | 1843 | 1799 | 1819 | 0 | -3.05(-0.17%) |
Mar 26, 2014 | 1857 | 1870 | 1816 | 1822 | 0 | -26.33(-1.42%) |
Mar 25, 2014 | 1844 | 1870 | 1828 | 1849 | 0 | +10.15(+0.55%) |
Mar 24, 2014 | 1850 | 1865 | 1819 | 1839 | 0 | -7.19(-0.39%) |
Mar 23, 2014 | 1868 | 1880 | 1836 | 1846 | 0 | +0.01(+0.00%) |
Mar 21, 2014 | 1868 | 1880 | 1836 | 1846 | 0 | -14.94(-0.80%) |
Mar 20, 2014 | 1848 | 1876 | 1836 | 1861 | 0 | +5.41(+0.29%) |
Mar 19, 2014 | 1866 | 1881 | 1838 | 1855 | 0 | -12.86(-0.69%) |
Mar 18, 2014 | 1843 | 1877 | 1834 | 1868 | 0 | +28.13(+1.53%) |
Mar 17, 2014 | 1827 | 1855 | 1821 | 1840 | 0 | +21.32(+1.17%) |
Mar 14, 2014 | 1815 | 1840 | 1805 | 1819 | 0 | -3.90(-0.21%) |
Mar 13, 2014 | 1853 | 1864 | 1810 | 1823 | 0 | -27.64(-1.49%) |
Mar 12, 2014 | 1834 | 1860 | 1821 | 1850 | 0 | +2.92(+0.16%) |
Mar 11, 2014 | 1858 | 1874 | 1837 | 1847 | 0 | -8.17(-0.44%) |
Mar 10, 2014 | 1852 | 1870 | 1837 | 1856 | 0 | -8.65(-0.46%) |
Mar 09, 2014 | 1876 | 1886 | 1850 | 1864 | 0 | +0.00(+0.00%) |
Mar 07, 2014 | 1876 | 1886 | 1850 | 1864 | 0 | -5.24(-0.28%) |
Mar 06, 2014 | 1869 | 1887 | 1853 | 1869 | 0 | +2.76(+0.15%) |
Mar 05, 2014 | 1861 | 1880 | 1849 | 1867 | 0 | +3.96(+0.21%) |
Mar 04, 2014 | 1843 | 1875 | 1837 | 1863 | 0 | +36.88(+2.02%) |
Mar 03, 2014 | 1816 | 1839 | 1801 | 1826 | 0 | -11.94(-0.65%) |