Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1466 | 1489 | 1462 | 1480 | 0 | +3.19(+0.22%) |
Apr 29, 2014 | 1463 | 1492 | 1463 | 1477 | 0 | +14.02(+0.96%) |
Apr 28, 2014 | 1463 | 1479 | 1447 | 1463 | 0 | -5.02(-0.34%) |
Apr 25, 2014 | 1465 | 1482 | 1456 | 1468 | 0 | -6.75(-0.46%) |
Apr 24, 2014 | 1476 | 1492 | 1463 | 1475 | 0 | -3.67(-0.25%) |
Apr 23, 2014 | 1470 | 1492 | 1466 | 1478 | 0 | +0.91(+0.06%) |
Apr 22, 2014 | 1466 | 1488 | 1462 | 1477 | 0 | +4.90(+0.33%) |
Apr 21, 2014 | 1450 | 1481 | 1456 | 1473 | 0 | +4.06(+0.28%) |
Apr 17, 2014 | 1468 | 1468 | 1468 | 0 | +4.40(+0.30%) | |
Apr 16, 2014 | 1452 | 1474 | 1447 | 1464 | 0 | +14.30(+0.99%) |
Apr 15, 2014 | 1437 | 1460 | 1425 | 1450 | 0 | -0.96(-0.07%) |
Apr 14, 2014 | 1448 | 1464 | 1435 | 1451 | 0 | +12.56(+0.87%) |
Apr 11, 2014 | 1435 | 1457 | 1428 | 1438 | 0 | -10.76(-0.74%) |
Apr 10, 2014 | 1465 | 1481 | 1443 | 1449 | 0 | -26.09(-1.77%) |
Apr 09, 2014 | 1456 | 1483 | 1451 | 1475 | 0 | +18.67(+1.28%) |
Apr 08, 2014 | 1441 | 1468 | 1438 | 1456 | 0 | +13.61(+0.94%) |
Apr 07, 2014 | 1449 | 1468 | 1434 | 1443 | 0 | -15.66(-1.07%) |
Apr 04, 2014 | 1470 | 1488 | 1452 | 1458 | 0 | -5.83(-0.40%) |
Apr 03, 2014 | 1460 | 1478 | 1453 | 1464 | 0 | -3.61(-0.25%) |
Apr 02, 2014 | 1454 | 1476 | 1452 | 1468 | 0 | +8.80(+0.60%) |
Apr 01, 2014 | 1443 | 1466 | 1441 | 1459 | 0 | +9.48(+0.65%) |
Mar 31, 2014 | 1442 | 1462 | 1434 | 1450 | 0 | +5.30(+0.37%) |
Mar 28, 2014 | 1430 | 1456 | 1427 | 1444 | 0 | +11.94(+0.83%) |
Mar 27, 2014 | 1417 | 1443 | 1413 | 1432 | 0 | +9.30(+0.65%) |
Mar 26, 2014 | 1438 | 1454 | 1419 | 1423 | 0 | -17.18(-1.19%) |
Mar 25, 2014 | 1429 | 1452 | 1428 | 1440 | 0 | +12.48(+0.87%) |
Mar 24, 2014 | 1438 | 1453 | 1418 | 1428 | 0 | -13.26(-0.92%) |
Mar 21, 2014 | 1446 | 1460 | 1429 | 1441 | 0 | +6.57(+0.46%) |
Mar 20, 2014 | 1416 | 1444 | 1415 | 1434 | 0 | +9.27(+0.65%) |
Mar 19, 2014 | 1431 | 1448 | 1416 | 1425 | 0 | -27.70(-1.91%) |
Mar 18, 2014 | 1438 | 1464 | 1437 | 1453 | 0 | +5.70(+0.39%) |
Mar 17, 2014 | 1442 | 1465 | 1436 | 1447 | 0 | +3.54(+0.25%) |
Mar 14, 2014 | 1433 | 1457 | 1431 | 1444 | 0 | +4.29(+0.30%) |
Mar 13, 2014 | 1443 | 1463 | 1427 | 1439 | 0 | -7.03(-0.49%) |
Mar 12, 2014 | 1431 | 1456 | 1428 | 1446 | 0 | +3.03(+0.21%) |
Mar 11, 2014 | 1449 | 1468 | 1435 | 1443 | 0 | -11.82(-0.81%) |
Mar 10, 2014 | 1448 | 1466 | 1440 | 1455 | 0 | -6.73(-0.46%) |
Mar 07, 2014 | 1465 | 1479 | 1451 | 1462 | 0 | -12.07(-0.82%) |
Mar 06, 2014 | 1462 | 1486 | 1462 | 1474 | 0 | +13.25(+0.91%) |
Mar 05, 2014 | 1445 | 1472 | 1445 | 1461 | 0 | +1.56(+0.11%) |
Mar 04, 2014 | 1443 | 1469 | 1443 | 1459 | 0 | +14.46(+1.00%) |
Mar 03, 2014 | 1433 | 1461 | 1431 | 1445 | 0 | -4.03(-0.28%) |
Feb 28, 2014 | 1446 | 1463 | 1435 | 1449 | 0 | +2.79(+0.19%) |
Feb 27, 2014 | 1432 | 1457 | 1427 | 1446 | 0 | +7.01(+0.49%) |
Feb 26, 2014 | 1432 | 1456 | 1424 | 1439 | 0 | +2.39(+0.17%) |
Feb 25, 2014 | 1433 | 1453 | 1424 | 1437 | 0 | -6.63(-0.46%) |
Feb 24, 2014 | 1436 | 1459 | 1431 | 1443 | 0 | +2.77(+0.19%) |
Feb 21, 2014 | 1439 | 1459 | 1432 | 1440 | 0 | -4.83(-0.33%) |
Feb 20, 2014 | 1431 | 1453 | 1420 | 1445 | 0 | +14.92(+1.04%) |
Feb 19, 2014 | 1430 | 1457 | 1422 | 1430 | 0 | -10.50(-0.73%) |
Feb 18, 2014 | 1441 | 1454 | 1425 | 1441 | 0 | +5.50(+0.38%) |
Feb 17, 2014 | 13.26 | 1435 | 1435 | 1435 | 0 | +0.11(+0.01%) |
Feb 14, 2014 | 1419 | 1447 | 1416 | 1435 | 0 | +15.97(+1.13%) |
Feb 13, 2014 | 1390 | 1428 | 1390 | 1419 | 0 | +13.43(+0.96%) |
Feb 12, 2014 | 1413 | 1426 | 1397 | 1406 | 0 | -5.00(-0.35%) |
Feb 11, 2014 | 1383 | 1420 | 1384 | 1411 | 0 | +25.39(+1.83%) |
Feb 10, 2014 | 1377 | 1398 | 1370 | 1385 | 0 | +1.45(+0.10%) |
Feb 07, 2014 | 1364 | 1392 | 1361 | 1384 | 0 | +18.93(+1.39%) |
Feb 06, 2014 | 1346 | 1377 | 1344 | 1365 | 0 | +16.15(+1.20%) |
Feb 05, 2014 | 1343 | 1364 | 1332 | 1349 | 0 | -5.89(-0.43%) |
Feb 04, 2014 | 1342 | 1366 | 1337 | 1355 | 0 | +10.52(+0.78%) |