Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 1127 | 1135 | 1116 | 1124 | 0 | -10.66(-0.94%) |
Feb 28, 2014 | 1129 | 1140 | 1125 | 1134 | 0 | +6.35(+0.56%) |
Feb 27, 2014 | 1123 | 1131 | 1118 | 1128 | 0 | +2.05(+0.18%) |
Feb 26, 2014 | 1129 | 1138 | 1120 | 1126 | 0 | -0.48(-0.04%) |
Feb 25, 2014 | 1126 | 1134 | 1119 | 1126 | 0 | +1.15(+0.10%) |
Feb 24, 2014 | 1120 | 1137 | 1115 | 1125 | 0 | +7.91(+0.71%) |
Feb 21, 2014 | 1121 | 1126 | 1115 | 1117 | 0 | -1.87(-0.17%) |
Feb 20, 2014 | 1109 | 1125 | 1105 | 1119 | 0 | +9.06(+0.82%) |
Feb 19, 2014 | 1108 | 1125 | 1105 | 1110 | 0 | -1.77(-0.16%) |
Feb 18, 2014 | 1116 | 1123 | 1104 | 1112 | 0 | -3.34(-0.30%) |
Feb 17, 2014 | 1115 | 1115 | 1115 | 0 | +0.00(+0.00%) | |
Feb 14, 2014 | 1095 | 1120 | 1091 | 1115 | 0 | +20.79(+1.90%) |
Feb 13, 2014 | 1082 | 1097 | 1079 | 1094 | 0 | +6.37(+0.59%) |
Feb 12, 2014 | 1090 | 1099 | 1082 | 1088 | 0 | -1.77(-0.16%) |
Feb 11, 2014 | 1078 | 1093 | 1073 | 1090 | 0 | +13.22(+1.23%) |
Feb 10, 2014 | 1081 | 1085 | 1070 | 1077 | 0 | -4.07(-0.38%) |
Feb 07, 2014 | 1075 | 1084 | 1070 | 1081 | 0 | +8.77(+0.82%) |
Feb 06, 2014 | 1064 | 1076 | 1061 | 1072 | 0 | +7.50(+0.70%) |
Feb 05, 2014 | 1067 | 1074 | 1056 | 1064 | 0 | -3.10(-0.29%) |
Feb 04, 2014 | 1067 | 1074 | 1057 | 1068 | 0 | +4.16(+0.39%) |
Feb 03, 2014 | 1087 | 1090 | 1059 | 1063 | 0 | -24.25(-2.23%) |
Jan 31, 2014 | 1088 | 1098 | 1077 | 1088 | 0 | -13.53(-1.23%) |
Jan 30, 2014 | 1105 | 1113 | 1093 | 1101 | 0 | -6.21(-0.56%) |
Jan 29, 2014 | 1112 | 1122 | 1102 | 1107 | 0 | -12.11(-1.08%) |
Jan 28, 2014 | 1115 | 1126 | 1109 | 1119 | 0 | +8.26(+0.74%) |
Jan 27, 2014 | 1117 | 1122 | 1107 | 1111 | 0 | -4.63(-0.41%) |
Jan 24, 2014 | 1130 | 1139 | 1114 | 1116 | 0 | -17.19(-1.52%) |
Jan 23, 2014 | 1138 | 1141 | 1125 | 1133 | 0 | -12.38(-1.08%) |
Jan 22, 2014 | 1152 | 1156 | 1141 | 1145 | 0 | -6.65(-0.58%) |
Jan 21, 2014 | 1155 | 1160 | 1144 | 1152 | 0 | -1.51(-0.13%) |
Jan 20, 2014 | 1154 | 1154 | 1154 | 0 | -0.01(-0.00%) | |
Jan 17, 2014 | 1158 | 1167 | 1149 | 1154 | 0 | -3.20(-0.28%) |
Jan 16, 2014 | 1156 | 1161 | 1149 | 1157 | 0 | -1.17(-0.10%) |
Jan 15, 2014 | 1158 | 1164 | 1152 | 1158 | 0 | -0.09(-0.01%) |
Jan 14, 2014 | 1151 | 1160 | 1148 | 1158 | 0 | +10.32(+0.90%) |
Jan 13, 2014 | 1160 | 1165 | 1144 | 1148 | 0 | -15.30(-1.32%) |
Jan 10, 2014 | 1160 | 1167 | 1151 | 1163 | 0 | +7.28(+0.63%) |
Jan 09, 2014 | 1158 | 1164 | 1147 | 1156 | 0 | -0.73(-0.06%) |
Jan 08, 2014 | 1161 | 1165 | 1150 | 1156 | 0 | -5.32(-0.46%) |
Jan 07, 2014 | 1153 | 1167 | 1148 | 1162 | 0 | +10.93(+0.95%) |
Jan 06, 2014 | 1155 | 1159 | 1144 | 1151 | 0 | +0.53(+0.05%) |
Jan 03, 2014 | 1153 | 1158 | 1145 | 1150 | 0 | -1.83(-0.16%) |