Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2140 | 2155 | 2132 | 2152 | 0 | +10.99(+0.51%) |
Apr 29, 2014 | 2144 | 2150 | 2127 | 2141 | 0 | +1.56(+0.07%) |
Apr 28, 2014 | 2139 | 2150 | 2119 | 2139 | 0 | +9.72(+0.46%) |
Apr 25, 2014 | 2134 | 2146 | 2122 | 2129 | 0 | -3.97(-0.19%) |
Apr 24, 2014 | 2138 | 2147 | 2118 | 2133 | 0 | -4.80(-0.22%) |
Apr 23, 2014 | 2144 | 2152 | 2133 | 2138 | 0 | -6.01(-0.28%) |
Apr 22, 2014 | 2149 | 2161 | 2140 | 2144 | 0 | +0.76(+0.04%) |
Apr 21, 2014 | 2140 | 2153 | 2134 | 2143 | 0 | +4.65(+0.22%) |
Apr 17, 2014 | 2139 | 2139 | 2139 | 0 | +22.73(+1.07%) | |
Apr 16, 2014 | 2103 | 2120 | 2090 | 2116 | 0 | +31.22(+1.50%) |
Apr 15, 2014 | 2074 | 2091 | 2058 | 2085 | 0 | +10.21(+0.49%) |
Apr 14, 2014 | 2073 | 2082 | 2055 | 2074 | 0 | +16.09(+0.78%) |
Apr 11, 2014 | 2068 | 2082 | 2056 | 2058 | 0 | -16.11(-0.78%) |
Apr 10, 2014 | 2115 | 2119 | 2073 | 2074 | 0 | -35.33(-1.67%) |
Apr 09, 2014 | 2097 | 2111 | 2081 | 2110 | 0 | +21.20(+1.02%) |
Apr 08, 2014 | 2088 | 2100 | 2076 | 2089 | 0 | -4.49(-0.21%) |
Apr 07, 2014 | 2110 | 2120 | 2087 | 2093 | 0 | -23.78(-1.12%) |
Apr 04, 2014 | 2146 | 2151 | 2114 | 2117 | 0 | -16.07(-0.75%) |
Apr 03, 2014 | 2131 | 2140 | 2120 | 2133 | 0 | +6.97(+0.33%) |
Apr 02, 2014 | 2119 | 2130 | 2112 | 2126 | 0 | +14.27(+0.68%) |
Apr 01, 2014 | 2104 | 2117 | 2097 | 2112 | 0 | +7.54(+0.36%) |
Mar 31, 2014 | 2100 | 2114 | 2090 | 2104 | 0 | +16.54(+0.79%) |
Mar 28, 2014 | 2085 | 2100 | 2077 | 2088 | 0 | +12.15(+0.59%) |
Mar 27, 2014 | 2069 | 2084 | 2058 | 2075 | 0 | +3.83(+0.18%) |
Mar 26, 2014 | 2094 | 2102 | 2071 | 2072 | 0 | -12.94(-0.62%) |
Mar 25, 2014 | 2077 | 2090 | 2064 | 2085 | 0 | +21.43(+1.04%) |
Mar 24, 2014 | 2078 | 2082 | 2049 | 2063 | 0 | -9.60(-0.46%) |
Mar 21, 2014 | 2093 | 2107 | 2068 | 2073 | 0 | +10.53(+0.51%) |
Mar 20, 2014 | 2062 | 2072 | 2047 | 2062 | 0 | +0.94(+0.05%) |
Mar 19, 2014 | 2085 | 2091 | 2047 | 2061 | 0 | -24.98(-1.20%) |
Mar 18, 2014 | 2078 | 2094 | 2074 | 2086 | 0 | +14.00(+0.68%) |
Mar 17, 2014 | 2055 | 2084 | 2054 | 2072 | 0 | +27.84(+1.36%) |
Mar 14, 2014 | 2052 | 2067 | 2041 | 2044 | 0 | -13.28(-0.65%) |
Mar 13, 2014 | 2107 | 2111 | 2049 | 2058 | 0 | -39.59(-1.89%) |
Mar 12, 2014 | 2092 | 2102 | 2083 | 2097 | 0 | -8.29(-0.39%) |
Mar 11, 2014 | 2127 | 2130 | 2098 | 2106 | 0 | -19.49(-0.92%) |
Mar 10, 2014 | 2132 | 2134 | 2111 | 2125 | 0 | -10.65(-0.50%) |
Mar 07, 2014 | 2146 | 2148 | 2124 | 2136 | 0 | +0.68(+0.03%) |
Mar 06, 2014 | 2130 | 2143 | 2124 | 2135 | 0 | +15.12(+0.71%) |
Mar 05, 2014 | 2115 | 2128 | 2104 | 2120 | 0 | +12.01(+0.57%) |
Mar 04, 2014 | 2102 | 2116 | 2095 | 2108 | 0 | +29.92(+1.44%) |
Mar 03, 2014 | 2078 | 2089 | 2062 | 2078 | 0 | -25.46(-1.21%) |
Feb 28, 2014 | 2103 | 2119 | 2088 | 2103 | 0 | +3.95(+0.19%) |
Feb 27, 2014 | 2080 | 2104 | 2073 | 2100 | 0 | +14.13(+0.68%) |
Feb 26, 2014 | 2085 | 2093 | 2072 | 2085 | 0 | +3.59(+0.17%) |
Feb 25, 2014 | 2084 | 2096 | 2071 | 2082 | 0 | -2.17(-0.10%) |
Feb 24, 2014 | 2067 | 2100 | 2063 | 2084 | 0 | +20.07(+0.97%) |
Feb 21, 2014 | 2070 | 2079 | 2059 | 2064 | 0 | -5.86(-0.28%) |
Feb 20, 2014 | 2067 | 2080 | 2050 | 2070 | 0 | +0.05(+0.00%) |
Feb 19, 2014 | 2081 | 2098 | 2065 | 2070 | 0 | -13.63(-0.65%) |
Feb 18, 2014 | 2099 | 2104 | 2079 | 2083 | 0 | -4.14(-0.20%) |
Feb 14, 2014 | 2087 | 2087 | 2087 | 0 | +21.34(+1.03%) | |
Feb 13, 2014 | 2046 | 2068 | 2037 | 2066 | 0 | +4.75(+0.23%) |
Feb 12, 2014 | 2066 | 2074 | 2054 | 2061 | 0 | -0.46(-0.02%) |
Feb 11, 2014 | 2044 | 2069 | 2040 | 2062 | 0 | +25.06(+1.23%) |
Feb 10, 2014 | 2046 | 2053 | 2023 | 2037 | 0 | +9.45(+0.47%) |
Feb 07, 2014 | 2019 | 2034 | 2009 | 2027 | 0 | +25.36(+1.27%) |
Feb 06, 2014 | 1982 | 2009 | 1974 | 2002 | 0 | +17.84(+0.90%) |
Feb 05, 2014 | 1983 | 1997 | 1965 | 1984 | 0 | -0.41(-0.02%) |
Feb 04, 2014 | 1978 | 2000 | 1962 | 1985 | 0 | +12.75(+0.65%) |