Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1716 | 1736 | 1704 | 1732 | 0 | +12.19(+0.71%) |
Apr 29, 2014 | 1732 | 1744 | 1714 | 1720 | 0 | -5.32(-0.31%) |
Apr 28, 2014 | 1716 | 1734 | 1708 | 1725 | 0 | +16.45(+0.96%) |
Apr 25, 2014 | 1727 | 1733 | 1707 | 1709 | 0 | -19.58(-1.13%) |
Apr 24, 2014 | 1736 | 1745 | 1721 | 1728 | 0 | -4.71(-0.27%) |
Apr 23, 2014 | 1722 | 1740 | 1718 | 1733 | 0 | +0.25(+0.01%) |
Apr 22, 2014 | 1734 | 1740 | 1729 | 1733 | 0 | +3.10(+0.18%) |
Apr 21, 2014 | 1717 | 1731 | 1711 | 1730 | 0 | +15.30(+0.89%) |
Apr 17, 2014 | 1714 | 1714 | 1714 | 0 | +5.36(+0.31%) | |
Apr 16, 2014 | 1710 | 1717 | 1703 | 1709 | 0 | +13.91(+0.82%) |
Apr 15, 2014 | 1697 | 1705 | 1686 | 1695 | 0 | -1.43(-0.08%) |
Apr 14, 2014 | 1686 | 1699 | 1680 | 1697 | 0 | +19.49(+1.16%) |
Apr 11, 2014 | 1694 | 1709 | 1672 | 1677 | 0 | -24.37(-1.43%) |
Apr 10, 2014 | 1720 | 1733 | 1696 | 1702 | 0 | -18.42(-1.07%) |
Apr 09, 2014 | 1711 | 1722 | 1704 | 1720 | 0 | +15.08(+0.88%) |
Apr 08, 2014 | 1706 | 1714 | 1694 | 1705 | 0 | -0.36(-0.02%) |
Apr 07, 2014 | 1700 | 1721 | 1695 | 1705 | 0 | +4.22(+0.25%) |
Apr 04, 2014 | 1728 | 1734 | 1697 | 1701 | 0 | -16.76(-0.98%) |
Apr 03, 2014 | 1726 | 1732 | 1712 | 1718 | 0 | -0.22(-0.01%) |
Apr 02, 2014 | 1714 | 1727 | 1707 | 1718 | 0 | -9.62(-0.56%) |
Apr 01, 2014 | 1724 | 1735 | 1709 | 1728 | 0 | +2.27(+0.13%) |
Mar 31, 2014 | 1715 | 1735 | 1711 | 1725 | 0 | +15.27(+0.89%) |
Mar 28, 2014 | 1689 | 1714 | 1686 | 1710 | 0 | +22.43(+1.33%) |
Mar 27, 2014 | 1710 | 1717 | 1680 | 1688 | 0 | -20.71(-1.21%) |
Mar 26, 2014 | 1722 | 1728 | 1707 | 1708 | 0 | -5.07(-0.30%) |
Mar 25, 2014 | 1723 | 1729 | 1710 | 1713 | 0 | -0.42(-0.02%) |
Mar 24, 2014 | 1728 | 1736 | 1703 | 1714 | 0 | -8.45(-0.49%) |
Mar 21, 2014 | 1730 | 1736 | 1718 | 1722 | 0 | -8.81(-0.51%) |
Mar 20, 2014 | 1726 | 1741 | 1714 | 1731 | 0 | +1.21(+0.07%) |
Mar 19, 2014 | 1745 | 1749 | 1718 | 1730 | 0 | -16.12(-0.92%) |
Mar 18, 2014 | 1732 | 1753 | 1725 | 1746 | 0 | +12.55(+0.72%) |
Mar 17, 2014 | 1730 | 1741 | 1725 | 1733 | 0 | +12.96(+0.75%) |
Mar 14, 2014 | 1710 | 1727 | 1706 | 1720 | 0 | +3.64(+0.21%) |
Mar 13, 2014 | 1741 | 1742 | 1711 | 1717 | 0 | -19.58(-1.13%) |
Mar 12, 2014 | 1724 | 1740 | 1705 | 1736 | 0 | +3.08(+0.18%) |
Mar 11, 2014 | 1747 | 1761 | 1727 | 1733 | 0 | -4.86(-0.28%) |
Mar 10, 2014 | 1739 | 1745 | 1730 | 1738 | 0 | -0.38(-0.02%) |
Mar 07, 2014 | 1744 | 1747 | 1731 | 1739 | 0 | -3.38(-0.19%) |
Mar 06, 2014 | 1741 | 1748 | 1728 | 1742 | 0 | +4.48(+0.26%) |
Mar 05, 2014 | 1742 | 1748 | 1724 | 1737 | 0 | -7.73(-0.44%) |
Mar 04, 2014 | 1732 | 1749 | 1725 | 1745 | 0 | +25.98(+1.51%) |
Mar 03, 2014 | 1714 | 1728 | 1699 | 1719 | 0 | -4.79(-0.28%) |
Feb 28, 2014 | 1715 | 1735 | 1712 | 1724 | 0 | +7.65(+0.45%) |
Feb 27, 2014 | 1717 | 1723 | 1707 | 1716 | 0 | -3.10(-0.18%) |
Feb 26, 2014 | 1724 | 1732 | 1715 | 1719 | 0 | -0.43(-0.03%) |
Feb 25, 2014 | 1715 | 1727 | 1713 | 1720 | 0 | +5.71(+0.33%) |
Feb 24, 2014 | 1722 | 1733 | 1710 | 1714 | 0 | +0.58(+0.03%) |
Feb 21, 2014 | 1712 | 1722 | 1707 | 1714 | 0 | +8.88(+0.52%) |
Feb 20, 2014 | 1704 | 1716 | 1701 | 1705 | 0 | +0.89(+0.05%) |
Feb 19, 2014 | 1710 | 1719 | 1702 | 1704 | 0 | -8.25(-0.48%) |
Feb 18, 2014 | 1700 | 1719 | 1692 | 1712 | 0 | +10.37(+0.61%) |
Feb 14, 2014 | 1702 | 1702 | 1702 | 0 | +6.36(+0.38%) | |
Feb 13, 2014 | 1672 | 1697 | 1667 | 1695 | 0 | +13.68(+0.81%) |
Feb 12, 2014 | 1693 | 1696 | 1673 | 1682 | 0 | -13.38(-0.79%) |
Feb 11, 2014 | 1678 | 1697 | 1673 | 1695 | 0 | +17.09(+1.02%) |
Feb 10, 2014 | 1680 | 1686 | 1667 | 1678 | 0 | -6.51(-0.39%) |
Feb 07, 2014 | 1676 | 1691 | 1671 | 1684 | 0 | +8.95(+0.53%) |
Feb 06, 2014 | 1658 | 1685 | 1648 | 1676 | 0 | +23.64(+1.43%) |
Feb 05, 2014 | 1640 | 1659 | 1631 | 1652 | 0 | +3.82(+0.23%) |
Feb 04, 2014 | 1643 | 1654 | 1621 | 1648 | 0 | +9.00(+0.55%) |