Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 1564 | 1577 | 1556 | 1570 | 0 | +7.20(+0.46%) |
Aug 28, 2014 | 1561 | 1574 | 1550 | 1563 | 0 | -5.21(-0.33%) |
Aug 27, 2014 | 1567 | 1577 | 1556 | 1568 | 0 | +1.59(+0.10%) |
Aug 26, 2014 | 1562 | 1576 | 1555 | 1566 | 0 | +8.80(+0.57%) |
Aug 25, 2014 | 1541 | 1566 | 1546 | 1557 | 0 | +6.49(+0.42%) |
Aug 22, 2014 | 1552 | 1561 | 1540 | 1551 | 0 | -9.58(-0.61%) |
Aug 21, 2014 | 1561 | 1571 | 1549 | 1561 | 0 | -5.22(-0.33%) |
Aug 20, 2014 | 1559 | 1574 | 1552 | 1566 | 0 | +4.36(+0.28%) |
Aug 19, 2014 | 1557 | 1571 | 1550 | 1561 | 0 | +1.30(+0.08%) |
Aug 18, 2014 | 1552 | 1567 | 1545 | 1560 | 0 | +11.69(+0.75%) |
Aug 15, 2014 | 1544 | 1558 | 1531 | 1548 | 0 | +5.93(+0.38%) |
Aug 14, 2014 | 1548 | 1560 | 1532 | 1542 | 0 | -8.21(-0.53%) |
Aug 13, 2014 | 1547 | 1563 | 1538 | 1551 | 0 | +3.80(+0.25%) |
Aug 12, 2014 | 1545 | 1559 | 1535 | 1547 | 0 | -1.36(-0.09%) |
Aug 11, 2014 | 1545 | 1564 | 1536 | 1548 | 0 | +12.40(+0.81%) |
Aug 08, 2014 | 1522 | 1542 | 1514 | 1536 | 0 | +13.05(+0.86%) |
Aug 07, 2014 | 1535 | 1546 | 1511 | 1523 | 0 | -11.98(-0.78%) |
Aug 06, 2014 | 1521 | 1547 | 1517 | 1535 | 0 | +9.95(+0.65%) |
Aug 05, 2014 | 1533 | 1545 | 1511 | 1525 | 0 | -18.70(-1.21%) |
Aug 04, 2014 | 1526 | 1553 | 1518 | 1544 | 0 | +14.07(+0.92%) |
Aug 01, 2014 | 1529 | 1547 | 1512 | 1529 | 0 | -5.37(-0.35%) |
Jul 31, 2014 | 1554 | 1563 | 1525 | 1535 | 0 | -50.67(-3.20%) |
Jul 23, 2014 | 1582 | 1598 | 1571 | 1586 | 0 | +4.01(+0.25%) |
Jul 22, 2014 | 1577 | 1592 | 1570 | 1582 | 0 | +11.13(+0.71%) |
Jul 21, 2014 | 1565 | 1579 | 1555 | 1570 | 0 | +0.59(+0.04%) |
Jul 18, 2014 | 1562 | 1578 | 1554 | 1570 | 0 | +6.41(+0.41%) |
Jul 17, 2014 | 1565 | 1583 | 1552 | 1563 | 0 | -8.89(-0.57%) |
Jul 16, 2014 | 1562 | 1580 | 1555 | 1572 | 0 | +16.81(+1.08%) |
Jul 15, 2014 | 1565 | 1577 | 1545 | 1555 | 0 | -8.44(-0.54%) |
Jul 14, 2014 | 1561 | 1575 | 1552 | 1564 | 0 | +2.68(+0.17%) |
Jul 11, 2014 | 1553 | 1569 | 1544 | 1561 | 0 | +5.13(+0.33%) |
Jul 10, 2014 | 1557 | 1574 | 1543 | 1556 | 0 | -14.09(-0.90%) |
Jul 09, 2014 | 1561 | 1578 | 1552 | 1570 | 0 | +10.70(+0.69%) |
Jul 08, 2014 | 1560 | 1571 | 1545 | 1559 | 0 | -2.41(-0.15%) |
Jul 07, 2014 | 1567 | 1576 | 1553 | 1562 | 0 | -11.48(-0.73%) |
Jul 04, 2014 | 18.61 | 1573 | 1573 | 1573 | 0 | +0.05(+0.00%) |
Jul 03, 2014 | 1565 | 1580 | 1557 | 1573 | 0 | +7.01(+0.45%) |
Jul 02, 2014 | 1560 | 1577 | 1553 | 1566 | 0 | +5.25(+0.34%) |
Jul 01, 2014 | 1556 | 1575 | 1551 | 1561 | 0 | +3.20(+0.21%) |
Jun 30, 2014 | 1547 | 1565 | 1537 | 1558 | 0 | +5.42(+0.35%) |
Jun 27, 2014 | 1543 | 1560 | 1533 | 1552 | 0 | +2.46(+0.16%) |
Jun 26, 2014 | 1547 | 1560 | 1532 | 1550 | 0 | +3.44(+0.22%) |
Jun 25, 2014 | 1531 | 1556 | 1525 | 1547 | 0 | +11.38(+0.74%) |
Jun 24, 2014 | 1555 | 1568 | 1530 | 1535 | 0 | -23.45(-1.50%) |
Jun 23, 2014 | 1548 | 1568 | 1541 | 1559 | 0 | +11.56(+0.75%) |
Jun 20, 2014 | 1542 | 1557 | 1531 | 1547 | 0 | +5.23(+0.34%) |
Jun 19, 2014 | 1533 | 1551 | 1524 | 1542 | 0 | +11.32(+0.74%) |
Jun 18, 2014 | 1508 | 1537 | 1505 | 1530 | 0 | +16.14(+1.07%) |
Jun 17, 2014 | 1508 | 1526 | 1498 | 1514 | 0 | -1.95(-0.13%) |
Jun 16, 2014 | 1514 | 1530 | 1503 | 1516 | 0 | +5.40(+0.36%) |
Jun 13, 2014 | 1499 | 1516 | 1490 | 1511 | 0 | +9.83(+0.65%) |
Jun 12, 2014 | 1501 | 1517 | 1490 | 1501 | 0 | -1.67(-0.11%) |
Jun 11, 2014 | 1496 | 1512 | 1489 | 1503 | 0 | +1.10(+0.07%) |
Jun 10, 2014 | 1498 | 1511 | 1489 | 1502 | 0 | +1.15(+0.08%) |
Jun 06, 2014 | 1494 | 1506 | 1485 | 1500 | 0 | +10.48(+0.70%) |
Jun 05, 2014 | 1484 | 1498 | 1473 | 1490 | 0 | +10.29(+0.70%) |
Jun 04, 2014 | 1476 | 1489 | 1467 | 1480 | 0 | +0.57(+0.04%) |
Jun 03, 2014 | 1474 | 1488 | 1465 | 1479 | 0 | -1.73(-0.12%) |