Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1644 | 1670 | 1639 | 1667 | 0 | +27.75(+1.69%) |
May 29, 2014 | 1614 | 1643 | 1628 | 1639 | 0 | -1.92(-0.12%) |
May 28, 2014 | 1611 | 1645 | 1627 | 1641 | 0 | +6.48(+0.40%) |
May 27, 2014 | 1609 | 1650 | 1624 | 1634 | 0 | +5.26(+0.32%) |
May 23, 2014 | 1629 | 1629 | 1629 | 0 | +11.43(+0.71%) | |
May 22, 2014 | 1601 | 1623 | 1600 | 1618 | 0 | +17.16(+1.07%) |
May 21, 2014 | 1604 | 1611 | 1595 | 1601 | 0 | +0.66(+0.04%) |
May 20, 2014 | 1580 | 1619 | 1591 | 1600 | 0 | -6.11(-0.38%) |
May 19, 2014 | 1616 | 1621 | 1601 | 1606 | 0 | -12.12(-0.75%) |
May 16, 2014 | 1615 | 1622 | 1599 | 1618 | 0 | +3.58(+0.22%) |
May 15, 2014 | 1579 | 1624 | 1601 | 1615 | 0 | +3.90(+0.24%) |
May 14, 2014 | 1590 | 1634 | 1603 | 1611 | 0 | -10.79(-0.67%) |
May 13, 2014 | 1593 | 1634 | 1609 | 1622 | 0 | +4.47(+0.28%) |
May 12, 2014 | 1590 | 1629 | 1607 | 1617 | 0 | +7.85(+0.49%) |
May 09, 2014 | 1587 | 1628 | 1597 | 1609 | 0 | -5.30(-0.33%) |
May 08, 2014 | 1598 | 1648 | 1609 | 1614 | 0 | -16.03(-0.98%) |
May 07, 2014 | 1590 | 1637 | 1610 | 1631 | 0 | +18.93(+1.17%) |
May 06, 2014 | 1594 | 1630 | 1607 | 1612 | 0 | -14.40(-0.89%) |
May 05, 2014 | 1615 | 1631 | 1608 | 1626 | 0 | +9.54(+0.59%) |
May 02, 2014 | 1622 | 1637 | 1607 | 1616 | 0 | -8.58(-0.53%) |
May 01, 2014 | 1612 | 1627 | 1595 | 1625 | 0 | +14.24(+0.88%) |
Apr 30, 2014 | 1595 | 1631 | 1605 | 1611 | 0 | -10.58(-0.65%) |
Apr 29, 2014 | 1618 | 1651 | 1619 | 1621 | 0 | -19.70(-1.20%) |
Apr 28, 2014 | 1611 | 1648 | 1622 | 1641 | 0 | +8.30(+0.51%) |
Apr 25, 2014 | 1605 | 1641 | 1621 | 1633 | 0 | -1.12(-0.07%) |
Apr 24, 2014 | 1609 | 1646 | 1622 | 1634 | 0 | +1.90(+0.12%) |
Apr 23, 2014 | 1613 | 1651 | 1627 | 1632 | 0 | -5.58(-0.34%) |
Apr 22, 2014 | 1604 | 1642 | 1621 | 1638 | 0 | +9.10(+0.56%) |
Apr 21, 2014 | 1604 | 1640 | 1618 | 1628 | 0 | +1.50(+0.09%) |
Apr 17, 2014 | 1627 | 1627 | 1627 | 0 | -4.16(-0.26%) | |
Apr 16, 2014 | 1600 | 1633 | 1615 | 1631 | 0 | +11.86(+0.73%) |
Apr 15, 2014 | 1589 | 1626 | 1596 | 1619 | 0 | +0.86(+0.05%) |
Apr 14, 2014 | 1615 | 1630 | 1601 | 1618 | 0 | +14.80(+0.92%) |
Apr 11, 2014 | 1584 | 1621 | 1599 | 1604 | 0 | -11.79(-0.73%) |
Apr 10, 2014 | 1605 | 1644 | 1610 | 1615 | 0 | -17.59(-1.08%) |
Apr 09, 2014 | 1607 | 1637 | 1613 | 1633 | 0 | +3.46(+0.21%) |
Apr 08, 2014 | 1592 | 1635 | 1609 | 1630 | 0 | +9.01(+0.56%) |
Apr 07, 2014 | 1601 | 1640 | 1617 | 1621 | 0 | -11.04(-0.68%) |
Apr 04, 2014 | 1610 | 1654 | 1621 | 1632 | 0 | +0.44(+0.03%) |
Apr 03, 2014 | 1607 | 1643 | 1627 | 1631 | 0 | -1.31(-0.08%) |
Apr 02, 2014 | 1601 | 1639 | 1618 | 1632 | 0 | +4.10(+0.25%) |
Apr 01, 2014 | 1606 | 1636 | 1614 | 1628 | 0 | -3.30(-0.20%) |
Mar 31, 2014 | 1596 | 1644 | 1612 | 1632 | 0 | +17.96(+1.11%) |
Mar 28, 2014 | 1585 | 1625 | 1608 | 1614 | 0 | +2.94(+0.18%) |
Mar 27, 2014 | 1578 | 1615 | 1592 | 1611 | 0 | +7.84(+0.49%) |
Mar 26, 2014 | 1605 | 1634 | 1601 | 1603 | 0 | -22.82(-1.40%) |
Mar 25, 2014 | 1605 | 1637 | 1616 | 1626 | 0 | -0.79(-0.05%) |
Mar 24, 2014 | 1603 | 1639 | 1614 | 1626 | 0 | +2.91(+0.18%) |
Mar 21, 2014 | 1621 | 1643 | 1612 | 1624 | 0 | +11.61(+0.72%) |
Mar 20, 2014 | 1586 | 1622 | 1601 | 1612 | 0 | -3.91(-0.24%) |
Mar 19, 2014 | 1612 | 1645 | 1610 | 1616 | 0 | -20.76(-1.27%) |
Mar 18, 2014 | 1599 | 1643 | 1619 | 1637 | 0 | +15.79(+0.97%) |
Mar 17, 2014 | 1610 | 1640 | 1616 | 1621 | 0 | -13.51(-0.83%) |
Mar 14, 2014 | 1589 | 1643 | 1608 | 1634 | 0 | +18.51(+1.15%) |
Mar 13, 2014 | 1571 | 1627 | 1591 | 1616 | 0 | +23.09(+1.45%) |
Mar 12, 2014 | 1546 | 1594 | 1571 | 1593 | 0 | +14.83(+0.94%) |
Mar 11, 2014 | 1565 | 1597 | 1571 | 1578 | 0 | -18.12(-1.14%) |
Mar 10, 2014 | 1561 | 1602 | 1583 | 1596 | 0 | +7.18(+0.45%) |
Mar 07, 2014 | 1565 | 1597 | 1579 | 1589 | 0 | -1.75(-0.11%) |
Mar 06, 2014 | 1571 | 1603 | 1585 | 1591 | 0 | -4.00(-0.25%) |
Mar 05, 2014 | 1576 | 1609 | 1585 | 1595 | 0 | -11.73(-0.73%) |
Mar 04, 2014 | 1573 | 1619 | 1594 | 1606 | 0 | +20.17(+1.27%) |