Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2527 | 2531 | 2518 | 2525 | 6,207,400 | -1.77(-0.07%) |
Apr 29, 2014 | 2481 | 2527 | 2481 | 2527 | 7,443,200 | +46.88(+1.89%) |
Apr 28, 2014 | 2476 | 2488 | 2467 | 2480 | 11,653,400 | +2.39(+0.10%) |
Apr 27, 2014 | 2516 | 2516 | 2476 | 2478 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 2516 | 2516 | 2476 | 2478 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 2516 | 2516 | 2476 | 2478 | 8,023,600 | -39.55(-1.57%) |
Apr 24, 2014 | 2521 | 2542 | 2494 | 2517 | 9,091,700 | -4.83(-0.19%) |
Apr 23, 2014 | 2518 | 2530 | 2512 | 2522 | 4,818,100 | +4.14(+0.16%) |
Apr 22, 2014 | 2477 | 2518 | 2476 | 2518 | 5,570,400 | +42.26(+1.71%) |
Apr 21, 2014 | 2466 | 2476 | 2457 | 2476 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 2466 | 2476 | 2457 | 2476 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 2466 | 2476 | 2457 | 2476 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 2466 | 2476 | 2457 | 2476 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 2466 | 2476 | 2457 | 2476 | 4,386,200 | +10.02(+0.41%) |
Apr 16, 2014 | 2441 | 2468 | 2441 | 2466 | 4,275,800 | +25.28(+1.04%) |
Apr 15, 2014 | 2470 | 2481 | 2435 | 2440 | 4,606,300 | -29.22(-1.18%) |
Apr 14, 2014 | 2498 | 2498 | 2448 | 2470 | 5,338,000 | -28.32(-1.13%) |
Apr 13, 2014 | 2519 | 2520 | 2481 | 2498 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 2519 | 2520 | 2481 | 2498 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 2519 | 2520 | 2481 | 2498 | 4,142,700 | -21.33(-0.85%) |
Apr 10, 2014 | 2534 | 2555 | 2512 | 2519 | 5,209,200 | -15.65(-0.62%) |
Apr 09, 2014 | 2499 | 2539 | 2496 | 2535 | 4,982,100 | +35.58(+1.42%) |
Apr 08, 2014 | 2530 | 2538 | 2478 | 2499 | 4,717,600 | -30.91(-1.22%) |
Apr 07, 2014 | 2581 | 2581 | 2526 | 2530 | 4,412,500 | -51.22(-1.98%) |
Apr 06, 2014 | 2571 | 2585 | 2568 | 2581 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 2571 | 2585 | 2568 | 2581 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 2571 | 2585 | 2568 | 2581 | 3,499,800 | +10.76(+0.42%) |
Apr 03, 2014 | 2555 | 2573 | 2546 | 2571 | 3,653,300 | +14.38(+0.56%) |
Apr 02, 2014 | 2556 | 2571 | 2553 | 2556 | 3,972,100 | +1.30(+0.05%) |
Apr 01, 2014 | 2524 | 2563 | 2523 | 2555 | 5,418,500 | +31.21(+1.24%) |
Mar 31, 2014 | 2482 | 2524 | 2482 | 2524 | 5,533,100 | +41.98(+1.69%) |
Mar 30, 2014 | 2459 | 2484 | 2459 | 2482 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 2459 | 2484 | 2459 | 2482 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 2459 | 2484 | 2459 | 2482 | 4,292,700 | +23.01(+0.94%) |
Mar 27, 2014 | 2483 | 2492 | 2449 | 2459 | 5,520,200 | -24.63(-0.99%) |
Mar 26, 2014 | 2453 | 2489 | 2453 | 2483 | 4,913,800 | +30.35(+1.24%) |
Mar 25, 2014 | 2437 | 2458 | 2432 | 2453 | 5,310,300 | +18.77(+0.77%) |
Mar 24, 2014 | 2474 | 2480 | 2430 | 2434 | 5,864,400 | -40.16(-1.62%) |
Mar 23, 2014 | 2476 | 2490 | 2460 | 2474 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 2476 | 2490 | 2460 | 2474 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 2476 | 2490 | 2460 | 2474 | 18,306,300 | +3.13(+0.13%) |
Mar 20, 2014 | 2484 | 2484 | 2453 | 2471 | 5,556,700 | -12.32(-0.50%) |
Mar 19, 2014 | 2477 | 2506 | 2477 | 2484 | 5,014,300 | +6.99(+0.28%) |
Mar 18, 2014 | 2435 | 2494 | 2432 | 2477 | 5,775,500 | +42.63(+1.75%) |
Mar 17, 2014 | 2387 | 2440 | 2387 | 2434 | 5,262,500 | +47.11(+1.97%) |
Mar 15, 2014 | 2408 | 2408 | 2371 | 2387 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 2408 | 2408 | 2371 | 2387 | 8,292,700 | -20.82(-0.86%) |
Mar 13, 2014 | 2452 | 2465 | 2408 | 2408 | 5,699,700 | -44.23(-1.80%) |
Mar 12, 2014 | 2488 | 2494 | 2439 | 2452 | 7,888,400 | -37.35(-1.50%) |
Mar 11, 2014 | 2509 | 2527 | 2489 | 2489 | 5,022,100 | -19.84(-0.79%) |
Mar 10, 2014 | 2541 | 2541 | 2509 | 2509 | 4,776,400 | -33.17(-1.30%) |
Mar 09, 2014 | 2577 | 2579 | 2540 | 2542 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 2577 | 2579 | 2540 | 2542 | 5,089,700 | -34.90(-1.35%) |
Mar 07, 2014 | 2545 | 2582 | 2545 | 2577 | 6,044,600 | +31.56(+1.24%) |
Mar 06, 2014 | 2548 | 2554 | 2538 | 2546 | 4,773,700 | -2.50(-0.10%) |
Mar 05, 2014 | 2497 | 2556 | 2497 | 2548 | 6,999,400 | +53.83(+2.16%) |
Mar 04, 2014 | 2587 | 2587 | 2484 | 2494 | 12,376,500 | +0.00(+0.00%) |
Mar 03, 2014 | 2587 | 2587 | 2484 | 2494 | 0 | -93.48(-3.61%) |
Mar 02, 2014 | 2645 | 2648 | 2566 | 2588 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 2645 | 2648 | 2566 | 2588 | 11,546,600 | -54.89(-2.08%) |
Feb 28, 2014 | 2675 | 2676 | 2624 | 2643 | 6,927,000 | -34.23(-1.28%) |
Feb 27, 2014 | 2684 | 2692 | 2671 | 2677 | 5,442,900 | -6.15(-0.23%) |
Feb 26, 2014 | 2678 | 2684 | 2666 | 2683 | 4,840,600 | +5.12(+0.19%) |
Feb 25, 2014 | 2663 | 2678 | 2650 | 2678 | 4,481,700 | +14.74(+0.55%) |
Feb 24, 2014 | 2663 | 2663 | 0 | +0.00(+0.00%) | ||
Feb 23, 2014 | 2639 | 2663 | 0 | +0.00(+0.00%) | ||
Feb 22, 2014 | 2639 | 2664 | 2639 | 2663 | 5,054,300 | +23.87(+0.90%) |
Feb 21, 2014 | 2638 | 2639 | 2608 | 2639 | 5,917,100 | +1.58(+0.06%) |
Feb 20, 2014 | 2660 | 2660 | 2623 | 2638 | 5,603,500 | -22.36(-0.84%) |
Feb 19, 2014 | 2656 | 2663 | 2648 | 2660 | 5,189,600 | +5.43(+0.20%) |
Feb 18, 2014 | 2642 | 2657 | 2641 | 2655 | 4,196,500 | +3.69(+0.14%) |
Feb 17, 2014 | 2642 | 2652 | 2641 | 2651 | 0 | +10.61(+0.40%) |
Feb 16, 2014 | 2614 | 2640 | 2613 | 2640 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 2614 | 2640 | 2613 | 2640 | 5,814,900 | +27.60(+1.06%) |
Feb 14, 2014 | 2657 | 2659 | 2610 | 2613 | 8,664,000 | -42.21(-1.59%) |
Feb 13, 2014 | 2641 | 2655 | 2632 | 2655 | 5,453,800 | +13.48(+0.51%) |
Feb 12, 2014 | 2593 | 2642 | 2593 | 2642 | 6,380,400 | +50.81(+1.96%) |
Feb 11, 2014 | 2596 | 2605 | 2587 | 2591 | 4,471,000 | +0.00(+0.00%) |
Feb 10, 2014 | 2596 | 2605 | 2587 | 2591 | 0 | -3.62(-0.14%) |
Feb 09, 2014 | 2566 | 2594 | 2566 | 2594 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 2566 | 2594 | 2566 | 2594 | 5,327,800 | +28.28(+1.10%) |
Feb 07, 2014 | 2544 | 2570 | 2541 | 2566 | 5,559,600 | +23.81(+0.94%) |
Feb 06, 2014 | 2522 | 2548 | 2522 | 2542 | 4,956,100 | +22.06(+0.88%) |
Feb 05, 2014 | 2526 | 2528 | 2506 | 2520 | 7,358,600 | -5.68(-0.22%) |
Feb 04, 2014 | 2562 | 2574 | 2526 | 2526 | 5,101,100 | +0.00(+0.00%) |
Feb 03, 2014 | 2562 | 2574 | 2526 | 2526 | 0 | -33.82(-1.32%) |
Feb 02, 2014 | 2584 | 2596 | 2543 | 2560 | 0 | +0.00(+0.00%) |