Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1884 | 1909 | 1872 | 1902 | 0 | +18.73(+0.99%) |
Apr 29, 2014 | 1881 | 1903 | 1868 | 1883 | 0 | +1.43(+0.08%) |
Apr 28, 2014 | 1883 | 1897 | 1860 | 1882 | 0 | -2.71(-0.14%) |
Apr 25, 2014 | 1896 | 1907 | 1877 | 1885 | 0 | -16.23(-0.85%) |
Apr 24, 2014 | 1918 | 1921 | 1888 | 1901 | 0 | -11.03(-0.58%) |
Apr 23, 2014 | 1895 | 1928 | 1882 | 1912 | 0 | -12.77(-0.66%) |
Apr 22, 2014 | 1931 | 1941 | 1914 | 1925 | 0 | -1.58(-0.08%) |
Apr 21, 2014 | 1922 | 1933 | 1906 | 1926 | 0 | +6.92(+0.36%) |
Apr 17, 2014 | 1919 | 1919 | 1919 | 0 | +12.69(+0.67%) | |
Apr 16, 2014 | 1891 | 1912 | 1882 | 1907 | 0 | +30.64(+1.63%) |
Apr 15, 2014 | 1864 | 1884 | 1844 | 1876 | 0 | +12.31(+0.66%) |
Apr 14, 2014 | 1874 | 1883 | 1850 | 1864 | 0 | +4.27(+0.23%) |
Apr 11, 2014 | 1864 | 1885 | 1851 | 1859 | 0 | -13.05(-0.70%) |
Apr 10, 2014 | 1910 | 1921 | 1869 | 1872 | 0 | -26.48(-1.39%) |
Apr 09, 2014 | 1868 | 1907 | 1861 | 1899 | 0 | +30.29(+1.62%) |
Apr 08, 2014 | 1857 | 1886 | 1847 | 1869 | 0 | +9.11(+0.49%) |
Apr 07, 2014 | 1889 | 1897 | 1851 | 1859 | 0 | -32.45(-1.72%) |
Apr 04, 2014 | 1934 | 1941 | 1887 | 1892 | 0 | -25.54(-1.33%) |
Apr 03, 2014 | 1925 | 1940 | 1910 | 1917 | 0 | -4.06(-0.21%) |
Apr 02, 2014 | 1918 | 1931 | 1904 | 1922 | 0 | +3.67(+0.19%) |
Apr 01, 2014 | 1920 | 1936 | 1899 | 1918 | 0 | +9.92(+0.52%) |
Mar 31, 2014 | 1891 | 1917 | 1881 | 1908 | 0 | +25.52(+1.36%) |
Mar 28, 2014 | 1876 | 1897 | 1866 | 1882 | 0 | +9.64(+0.51%) |
Mar 27, 2014 | 1870 | 1885 | 1856 | 1873 | 0 | +0.04(+0.00%) |
Mar 26, 2014 | 1906 | 1913 | 1871 | 1873 | 0 | -27.68(-1.46%) |
Mar 25, 2014 | 1906 | 1919 | 1884 | 1900 | 0 | +3.62(+0.19%) |
Mar 24, 2014 | 1923 | 1931 | 1885 | 1897 | 0 | -18.36(-0.96%) |
Mar 21, 2014 | 1930 | 1944 | 1905 | 1915 | 0 | -3.89(-0.20%) |
Mar 20, 2014 | 1916 | 1928 | 1903 | 1919 | 0 | +1.72(+0.09%) |
Mar 19, 2014 | 1929 | 1947 | 1905 | 1917 | 0 | -11.50(-0.60%) |
Mar 18, 2014 | 1926 | 1940 | 1910 | 1929 | 0 | +6.79(+0.35%) |
Mar 17, 2014 | 1915 | 1944 | 1908 | 1922 | 0 | +20.38(+1.07%) |
Mar 14, 2014 | 1900 | 1919 | 1888 | 1902 | 0 | -3.78(-0.20%) |
Mar 13, 2014 | 1921 | 1934 | 1898 | 1905 | 0 | -13.60(-0.71%) |
Mar 12, 2014 | 1910 | 1952 | 1895 | 1919 | 0 | -1.78(-0.09%) |
Mar 11, 2014 | 1936 | 1950 | 1914 | 1921 | 0 | -16.08(-0.83%) |
Mar 10, 2014 | 1931 | 1950 | 1913 | 1937 | 0 | +1.39(+0.07%) |
Mar 07, 2014 | 1945 | 1953 | 1927 | 1936 | 0 | -5.98(-0.31%) |
Mar 06, 2014 | 1936 | 1961 | 1923 | 1941 | 0 | +67.30(+3.59%) |
Mar 05, 2014 | 1805 | 1907 | 1852 | 1874 | 0 | -5.69(-0.30%) |
Mar 04, 2014 | 1813 | 1897 | 1863 | 1880 | 0 | +23.08(+1.24%) |
Mar 03, 2014 | 1785 | 1879 | 1835 | 1857 | 0 | -2.15(-0.12%) |
Feb 28, 2014 | 1855 | 1876 | 1841 | 1859 | 0 | -0.32(-0.02%) |
Feb 27, 2014 | 1837 | 1870 | 1828 | 1859 | 0 | +22.49(+1.22%) |
Feb 26, 2014 | 1820 | 1852 | 1811 | 1837 | 0 | +24.30(+1.34%) |
Feb 25, 2014 | 1798 | 1823 | 1789 | 1812 | 0 | +16.29(+0.91%) |
Feb 24, 2014 | 1808 | 1819 | 1793 | 1796 | 0 | -14.47(-0.80%) |
Feb 21, 2014 | 1812 | 1825 | 1802 | 1811 | 0 | -1.16(-0.06%) |
Feb 20, 2014 | 1810 | 1821 | 1794 | 1812 | 0 | +5.50(+0.30%) |
Feb 19, 2014 | 1822 | 1835 | 1802 | 1806 | 0 | -16.54(-0.91%) |
Feb 18, 2014 | 1829 | 1835 | 1813 | 1823 | 0 | -2.53(-0.14%) |
Feb 14, 2014 | 1825 | 1825 | 1825 | 0 | +20.12(+1.11%) | |
Feb 13, 2014 | 1775 | 1813 | 1770 | 1805 | 0 | +20.69(+1.16%) |
Feb 12, 2014 | 1791 | 1803 | 1776 | 1785 | 0 | -4.42(-0.25%) |
Feb 11, 2014 | 1782 | 1803 | 1769 | 1789 | 0 | +11.28(+0.63%) |
Feb 10, 2014 | 1761 | 1787 | 1751 | 1778 | 0 | +15.75(+0.89%) |
Feb 07, 2014 | 1748 | 1771 | 1733 | 1762 | 0 | +24.24(+1.39%) |
Feb 06, 2014 | 1721 | 1746 | 1710 | 1738 | 0 | +19.95(+1.16%) |
Feb 05, 2014 | 1705 | 1726 | 1689 | 1718 | 0 | +3.42(+0.20%) |
Feb 04, 2014 | 1719 | 1730 | 1700 | 1714 | 0 | +6.33(+0.37%) |