Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1646 | 1664 | 1642 | 1661 | 0 | +19.49(+1.19%) |
May 29, 2014 | 1636 | 1648 | 1631 | 1642 | 0 | +8.98(+0.55%) |
May 28, 2014 | 1633 | 1644 | 1628 | 1633 | 0 | -2.56(-0.16%) |
May 27, 2014 | 1639 | 1643 | 1628 | 1635 | 0 | -0.54(-0.03%) |
May 23, 2014 | 1636 | 1636 | 1636 | 0 | +4.63(+0.28%) | |
May 22, 2014 | 1643 | 1647 | 1629 | 1631 | 0 | -5.75(-0.35%) |
May 21, 2014 | 1643 | 1646 | 1626 | 1637 | 0 | -1.06(-0.06%) |
May 20, 2014 | 1655 | 1656 | 1635 | 1638 | 0 | -23.43(-1.41%) |
May 19, 2014 | 1666 | 1671 | 1655 | 1662 | 0 | -5.43(-0.33%) |
May 16, 2014 | 1662 | 1674 | 1655 | 1667 | 0 | +8.44(+0.51%) |
May 15, 2014 | 1653 | 1671 | 1646 | 1659 | 0 | -34.51(-2.04%) |
May 14, 2014 | 1701 | 1703 | 1682 | 1693 | 0 | -10.29(-0.60%) |
May 13, 2014 | 1706 | 1710 | 1699 | 1703 | 0 | -2.53(-0.15%) |
May 12, 2014 | 1700 | 1709 | 1694 | 1706 | 0 | +3.78(+0.22%) |
May 09, 2014 | 1686 | 1705 | 1685 | 1702 | 0 | +13.06(+0.77%) |
May 08, 2014 | 1675 | 1695 | 1673 | 1689 | 0 | +17.48(+1.05%) |
May 07, 2014 | 1671 | 1677 | 1662 | 1672 | 0 | -0.82(-0.05%) |
May 06, 2014 | 1686 | 1689 | 1671 | 1672 | 0 | -20.75(-1.23%) |
May 05, 2014 | 1702 | 1705 | 1689 | 1693 | 0 | -16.38(-0.96%) |
May 02, 2014 | 1717 | 1724 | 1705 | 1710 | 0 | -7.37(-0.43%) |
May 01, 2014 | 1719 | 1720 | 1706 | 1717 | 0 | -1.40(-0.08%) |
Apr 30, 2014 | 1714 | 1722 | 1710 | 1718 | 0 | +1.29(+0.08%) |
Apr 29, 2014 | 1721 | 1723 | 1714 | 1717 | 0 | -2.40(-0.14%) |
Apr 28, 2014 | 1701 | 1727 | 1700 | 1719 | 0 | +21.44(+1.26%) |
Apr 25, 2014 | 1692 | 1702 | 1683 | 1698 | 0 | +4.42(+0.26%) |
Apr 24, 2014 | 1690 | 1698 | 1680 | 1694 | 0 | +6.10(+0.36%) |
Apr 23, 2014 | 1680 | 1693 | 1676 | 1687 | 0 | +11.26(+0.67%) |
Apr 22, 2014 | 1673 | 1683 | 1670 | 1676 | 0 | +1.67(+0.10%) |
Apr 21, 2014 | 1671 | 1678 | 1666 | 1675 | 0 | -0.70(-0.04%) |
Apr 17, 2014 | 1675 | 1675 | 1675 | 0 | +7.01(+0.42%) | |
Apr 16, 2014 | 1669 | 1674 | 1661 | 1668 | 0 | +9.42(+0.57%) |
Apr 15, 2014 | 1663 | 1670 | 1649 | 1659 | 0 | -8.89(-0.53%) |
Apr 14, 2014 | 1660 | 1672 | 1654 | 1668 | 0 | +16.76(+1.02%) |
Apr 11, 2014 | 1655 | 1667 | 1645 | 1651 | 0 | -8.48(-0.51%) |
Apr 10, 2014 | 1690 | 1694 | 1655 | 1659 | 0 | -26.66(-1.58%) |
Apr 09, 2014 | 1689 | 1692 | 1671 | 1686 | 0 | -1.44(-0.09%) |
Apr 08, 2014 | 1662 | 1690 | 1657 | 1688 | 0 | +20.67(+1.24%) |
Apr 07, 2014 | 1669 | 1677 | 1662 | 1667 | 0 | -3.65(-0.22%) |
Apr 04, 2014 | 1681 | 1688 | 1669 | 1670 | 0 | -7.56(-0.45%) |
Apr 03, 2014 | 1673 | 1682 | 1667 | 1678 | 0 | +6.90(+0.41%) |
Apr 02, 2014 | 1661 | 1674 | 1655 | 1671 | 0 | +7.03(+0.42%) |
Apr 01, 2014 | 1664 | 1674 | 1657 | 1664 | 0 | +6.66(+0.40%) |
Mar 31, 2014 | 1656 | 1666 | 1649 | 1657 | 0 | +8.08(+0.49%) |
Mar 28, 2014 | 1651 | 1662 | 1643 | 1649 | 0 | -1.32(-0.08%) |
Mar 27, 2014 | 1655 | 1665 | 1646 | 1651 | 0 | -1.57(-0.10%) |
Mar 26, 2014 | 1670 | 1680 | 1652 | 1652 | 0 | -12.94(-0.78%) |
Mar 25, 2014 | 1669 | 1674 | 1653 | 1665 | 0 | +0.15(+0.01%) |
Mar 24, 2014 | 1661 | 1671 | 1653 | 1665 | 0 | +7.59(+0.46%) |
Mar 21, 2014 | 1659 | 1677 | 1646 | 1657 | 0 | +10.94(+0.66%) |
Mar 20, 2014 | 1624 | 1652 | 1619 | 1647 | 0 | +16.26(+1.00%) |
Mar 19, 2014 | 1636 | 1648 | 1622 | 1630 | 0 | -9.07(-0.55%) |
Mar 18, 2014 | 1638 | 1644 | 1631 | 1639 | 0 | +2.82(+0.17%) |
Mar 17, 2014 | 1632 | 1643 | 1624 | 1637 | 0 | +7.15(+0.44%) |
Mar 14, 2014 | 1639 | 1648 | 1628 | 1629 | 0 | -13.22(-0.80%) |
Mar 13, 2014 | 1661 | 1671 | 1641 | 1643 | 0 | -16.16(-0.97%) |
Mar 12, 2014 | 1644 | 1664 | 1643 | 1659 | 0 | +11.25(+0.68%) |
Mar 11, 2014 | 1645 | 1651 | 1634 | 1647 | 0 | +6.92(+0.42%) |
Mar 10, 2014 | 1638 | 1644 | 1629 | 1641 | 0 | +1.50(+0.09%) |
Mar 07, 2014 | 1647 | 1648 | 1634 | 1639 | 0 | -2.82(-0.17%) |
Mar 06, 2014 | 1641 | 1650 | 1633 | 1642 | 0 | -4.77(-0.29%) |
Mar 05, 2014 | 1658 | 1660 | 1640 | 1647 | 0 | -8.35(-0.50%) |
Mar 04, 2014 | 1654 | 1666 | 1645 | 1655 | 0 | +15.56(+0.95%) |