Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1177 | 1185 | 1173 | 1179 | 0 | -1.25(-0.11%) |
May 29, 2014 | 1180 | 1184 | 1174 | 1181 | 0 | +4.27(+0.36%) |
May 28, 2014 | 1176 | 1184 | 1173 | 1176 | 0 | -0.79(-0.07%) |
May 27, 2014 | 1178 | 1184 | 1171 | 1177 | 0 | +2.69(+0.23%) |
May 23, 2014 | 1174 | 1174 | 1174 | 0 | +0.69(+0.06%) | |
May 22, 2014 | 1173 | 1179 | 1168 | 1174 | 0 | -0.53(-0.05%) |
May 21, 2014 | 1166 | 1177 | 1163 | 1174 | 0 | +11.04(+0.95%) |
May 20, 2014 | 1166 | 1171 | 1160 | 1163 | 0 | -3.98(-0.34%) |
May 19, 2014 | 1164 | 1172 | 1160 | 1167 | 0 | -0.33(-0.03%) |
May 16, 2014 | 1167 | 1172 | 1160 | 1168 | 0 | +0.57(+0.05%) |
May 15, 2014 | 1178 | 1182 | 1160 | 1167 | 0 | -13.03(-1.10%) |
May 14, 2014 | 1185 | 1189 | 1178 | 1180 | 0 | -4.32(-0.36%) |
May 13, 2014 | 1185 | 1190 | 1179 | 1184 | 0 | +0.06(+0.01%) |
May 12, 2014 | 1185 | 1190 | 1177 | 1184 | 0 | +3.39(+0.29%) |
May 09, 2014 | 1178 | 1186 | 1173 | 1181 | 0 | -0.69(-0.06%) |
May 08, 2014 | 1184 | 1192 | 1176 | 1182 | 0 | -2.78(-0.23%) |
May 07, 2014 | 1182 | 1189 | 1175 | 1184 | 0 | +6.79(+0.58%) |
May 06, 2014 | 1183 | 1188 | 1175 | 1178 | 0 | -7.47(-0.63%) |
May 05, 2014 | 1178 | 1189 | 1174 | 1185 | 0 | +2.76(+0.23%) |
May 02, 2014 | 1180 | 1193 | 1174 | 1182 | 0 | +1.91(+0.16%) |
May 01, 2014 | 1184 | 1190 | 1174 | 1180 | 0 | -6.50(-0.55%) |
Apr 30, 2014 | 1179 | 1190 | 1173 | 1187 | 0 | +5.40(+0.46%) |
Apr 29, 2014 | 1183 | 1192 | 1176 | 1181 | 0 | +0.84(+0.07%) |
Apr 28, 2014 | 1174 | 1186 | 1167 | 1181 | 0 | +9.98(+0.85%) |
Apr 25, 2014 | 1170 | 1176 | 1164 | 1171 | 0 | -2.19(-0.19%) |
Apr 24, 2014 | 1173 | 1180 | 1164 | 1173 | 0 | +1.40(+0.12%) |
Apr 23, 2014 | 1172 | 1178 | 1165 | 1171 | 0 | -1.55(-0.13%) |
Apr 22, 2014 | 1172 | 1179 | 1167 | 1173 | 0 | -1.38(-0.12%) |
Apr 21, 2014 | 1171 | 1178 | 1165 | 1174 | 0 | +2.04(+0.17%) |
Apr 17, 2014 | 1172 | 1172 | 1172 | 0 | +1.45(+0.12%) | |
Apr 16, 2014 | 1164 | 1174 | 1160 | 1171 | 0 | +13.38(+1.16%) |
Apr 15, 2014 | 1150 | 1161 | 1142 | 1157 | 0 | +7.02(+0.61%) |
Apr 14, 2014 | 1150 | 1155 | 1140 | 1150 | 0 | +8.72(+0.76%) |
Apr 11, 2014 | 1143 | 1154 | 1137 | 1142 | 0 | -4.38(-0.38%) |
Apr 10, 2014 | 1156 | 1164 | 1142 | 1146 | 0 | -11.50(-0.99%) |
Apr 09, 2014 | 1160 | 1165 | 1149 | 1158 | 0 | +1.19(+0.10%) |
Apr 08, 2014 | 1149 | 1161 | 1143 | 1156 | 0 | +8.76(+0.76%) |
Apr 07, 2014 | 1154 | 1161 | 1144 | 1148 | 0 | -6.54(-0.57%) |
Apr 04, 2014 | 1168 | 1172 | 1153 | 1154 | 0 | -8.80(-0.76%) |
Apr 03, 2014 | 1164 | 1170 | 1158 | 1163 | 0 | +0.19(+0.02%) |
Apr 02, 2014 | 1158 | 1166 | 1152 | 1163 | 0 | +9.53(+0.83%) |
Apr 01, 2014 | 1150 | 1159 | 1145 | 1153 | 0 | +4.13(+0.36%) |
Mar 31, 2014 | 1150 | 1158 | 1140 | 1149 | 0 | +0.38(+0.03%) |
Mar 28, 2014 | 1140 | 1155 | 1138 | 1149 | 0 | +11.60(+1.02%) |
Mar 27, 2014 | 1129 | 1145 | 1122 | 1137 | 0 | +7.61(+0.67%) |
Mar 26, 2014 | 1141 | 1143 | 1127 | 1130 | 0 | -5.32(-0.47%) |
Mar 25, 2014 | 1136 | 1144 | 1131 | 1135 | 0 | +3.25(+0.29%) |
Mar 24, 2014 | 1133 | 1141 | 1126 | 1132 | 0 | +4.12(+0.37%) |
Mar 21, 2014 | 1138 | 1148 | 1125 | 1128 | 0 | -1.74(-0.15%) |
Mar 20, 2014 | 1121 | 1134 | 1115 | 1129 | 0 | +5.11(+0.45%) |
Mar 19, 2014 | 1134 | 1140 | 1117 | 1124 | 0 | -10.50(-0.93%) |
Mar 18, 2014 | 1131 | 1140 | 1127 | 1135 | 0 | +14.08(+1.26%) |
Mar 17, 2014 | 1115 | 1124 | 1112 | 1121 | 0 | +0.89(+0.08%) |
Mar 14, 2014 | 1120 | 1128 | 1115 | 1120 | 0 | -1.09(-0.10%) |
Mar 13, 2014 | 1130 | 1134 | 1117 | 1121 | 0 | -6.60(-0.59%) |
Mar 12, 2014 | 1121 | 1131 | 1117 | 1127 | 0 | +1.79(+0.16%) |
Mar 11, 2014 | 1135 | 1141 | 1120 | 1126 | 0 | -9.50(-0.84%) |
Mar 10, 2014 | 1132 | 1138 | 1127 | 1135 | 0 | +2.27(+0.20%) |
Mar 07, 2014 | 1129 | 1137 | 1123 | 1133 | 0 | +9.34(+0.83%) |
Mar 06, 2014 | 1124 | 1130 | 1118 | 1123 | 0 | +1.26(+0.11%) |
Mar 05, 2014 | 1129 | 1134 | 1115 | 1122 | 0 | -14.51(-1.28%) |
Mar 04, 2014 | 1135 | 1142 | 1128 | 1137 | 0 | +13.10(+1.17%) |