Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 824.40 | 833.76 | 778.80 | 807.60 | 469 | -18.00(-2.18%) |
May 29, 2014 | 837.36 | 843.36 | 817.20 | 825.60 | 1,068 | -3.60(-0.43%) |
May 28, 2014 | 834.00 | 842.40 | 819.60 | 829.20 | 500 | -9.60(-1.14%) |
May 27, 2014 | 795.60 | 843.60 | 791.52 | 838.80 | 1,185 | +60.00(+7.70%) |
May 23, 2014 | 742.80 | 778.80 | 778.80 | 778.80 | 396 | +20.40(+2.69%) |
May 22, 2014 | 754.80 | 783.12 | 752.40 | 758.40 | 382 | +0.00(+0.00%) |
May 21, 2014 | 831.12 | 831.12 | 750.00 | 758.40 | 451 | -44.40(-5.53%) |
May 20, 2014 | 822.00 | 826.80 | 788.40 | 802.80 | 684 | -24.00(-2.90%) |
May 19, 2014 | 765.60 | 834.00 | 765.60 | 826.80 | 717 | +57.60(+7.49%) |
May 16, 2014 | 766.80 | 795.12 | 743.99 | 769.20 | 286 | +1.20(+0.16%) |
May 15, 2014 | 804.00 | 811.20 | 756.01 | 768.00 | 647 | -34.80(-4.33%) |
May 14, 2014 | 812.40 | 816.00 | 768.00 | 802.80 | 1,080 | -6.00(-0.74%) |
May 13, 2014 | 818.40 | 829.20 | 794.40 | 808.80 | 1,346 | +8.40(+1.05%) |
May 12, 2014 | 780.00 | 817.20 | 765.60 | 800.40 | 1,094 | +24.00(+3.09%) |
May 09, 2014 | 672.00 | 800.40 | 648.48 | 776.40 | 1,153 | +80.40(+11.55%) |
May 08, 2014 | 732.00 | 733.44 | 691.20 | 696.00 | 1,799 | -44.40(-6.00%) |
May 07, 2014 | 775.20 | 775.20 | 724.80 | 740.40 | 973 | -36.00(-4.64%) |
May 06, 2014 | 817.20 | 819.00 | 771.60 | 776.40 | 914 | -46.80(-5.69%) |
May 05, 2014 | 800.40 | 830.40 | 790.80 | 823.20 | 299 | +12.00(+1.48%) |
May 02, 2014 | 878.40 | 880.80 | 798.00 | 811.20 | 793 | -60.00(-6.89%) |
May 01, 2014 | 854.40 | 910.80 | 818.40 | 871.20 | 1,137 | +15.60(+1.82%) |
Apr 30, 2014 | 825.60 | 859.20 | 801.60 | 855.60 | 519 | +25.20(+3.03%) |
Apr 29, 2014 | 832.80 | 856.80 | 811.32 | 830.40 | 528 | +1.20(+0.14%) |
Apr 28, 2014 | 805.20 | 851.99 | 778.80 | 829.20 | 776 | +22.80(+2.83%) |
Apr 25, 2014 | 855.60 | 855.60 | 792.00 | 806.40 | 1,199 | -56.40(-6.54%) |
Apr 24, 2014 | 859.20 | 886.80 | 817.20 | 862.80 | 726 | +13.20(+1.55%) |
Apr 23, 2014 | 879.60 | 890.88 | 828.00 | 849.60 | 935 | -33.60(-3.80%) |
Apr 22, 2014 | 841.20 | 903.60 | 841.20 | 883.20 | 604 | +48.00(+5.75%) |
Apr 21, 2014 | 835.20 | 847.20 | 810.00 | 835.20 | 1,214 | +0.00(+0.00%) |
Apr 17, 2014 | 831.60 | 835.20 | 835.20 | 835.20 | 685 | -2.40(-0.29%) |
Apr 16, 2014 | 826.80 | 858.00 | 813.72 | 837.60 | 815 | +26.40(+3.25%) |
Apr 15, 2014 | 848.40 | 855.60 | 732.00 | 811.20 | 2,591 | -40.80(-4.79%) |
Apr 14, 2014 | 894.00 | 907.20 | 828.00 | 852.00 | 1,164 | -34.80(-3.92%) |
Apr 11, 2014 | 926.40 | 937.20 | 846.00 | 886.80 | 3,162 | -50.40(-5.38%) |
Apr 10, 2014 | 990.00 | 990.00 | 910.80 | 937.20 | 1,281 | -49.20(-4.99%) |
Apr 09, 2014 | 924.00 | 993.60 | 908.40 | 986.40 | 1,112 | +64.80(+7.03%) |
Apr 08, 2014 | 915.60 | 951.60 | 877.20 | 921.60 | 884 | +4.80(+0.52%) |
Apr 07, 2014 | 862.80 | 922.80 | 840.00 | 916.80 | 1,344 | +44.40(+5.09%) |
Apr 04, 2014 | 948.00 | 948.00 | 841.20 | 872.40 | 1,649 | -63.60(-6.79%) |
Apr 03, 2014 | 1030 | 1030 | 925.20 | 936.00 | 1,419 | -96.00(-9.30%) |
Apr 02, 2014 | 1037 | 1069 | 1009 | 1032 | 743 | +1.20(+0.12%) |
Apr 01, 2014 | 1088 | 1108 | 978.00 | 1031 | 2,732 | -51.60(-4.77%) |
Mar 31, 2014 | 960.00 | 1104 | 948.00 | 1082 | 1,457 | +105.60(+10.81%) |
Mar 28, 2014 | 1036 | 1093 | 966.00 | 976.80 | 3,350 | -73.20(-6.97%) |
Mar 27, 2014 | 1020 | 1081 | 1008 | 1050 | 860 | +28.80(+2.82%) |
Mar 26, 2014 | 1076 | 1109 | 1015 | 1021 | 877 | -46.80(-4.38%) |
Mar 25, 2014 | 1064 | 1128 | 1015 | 1068 | 755 | -3.60(-0.34%) |
Mar 24, 2014 | 1154 | 1199 | 1048 | 1072 | 1,589 | -57.60(-5.10%) |
Mar 21, 2014 | 1262 | 1273 | 1123 | 1129 | 1,787 | -124.80(-9.95%) |
Mar 20, 2014 | 1250 | 1285 | 1248 | 1254 | 332 | -3.60(-0.29%) |
Mar 19, 2014 | 1304 | 1319 | 1245 | 1258 | 517 | -48.00(-3.68%) |
Mar 18, 2014 | 1240 | 1320 | 1240 | 1306 | 849 | +58.80(+4.72%) |
Mar 17, 2014 | 1268 | 1274 | 1236 | 1247 | 551 | +20.40(+1.66%) |
Mar 14, 2014 | 1283 | 1315 | 1205 | 1226 | 906 | -64.80(-5.02%) |
Mar 13, 2014 | 1314 | 1352 | 1274 | 1291 | 1,002 | -12.00(-0.92%) |
Mar 12, 2014 | 1256 | 1320 | 1231 | 1303 | 1,067 | +46.80(+3.72%) |
Mar 11, 2014 | 1249 | 1281 | 1226 | 1256 | 1,230 | +2.40(+0.19%) |
Mar 10, 2014 | 1264 | 1291 | 1207 | 1254 | 1,247 | +18.00(+1.46%) |
Mar 07, 2014 | 1279 | 1286 | 1189 | 1236 | 1,525 | -32.40(-2.55%) |
Mar 06, 2014 | 1357 | 1397 | 1265 | 1268 | 1,476 | -115.20(-8.33%) |
Mar 05, 2014 | 1362 | 1386 | 1322 | 1384 | 1,747 | +26.40(+1.95%) |
Mar 04, 2014 | 1363 | 1389 | 1294 | 1357 | 5,507 | -32.40(-2.33%) |