Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2165 | 2176 | 2159 | 2172 | 0 | +1.48(+0.07%) |
May 29, 2014 | 2167 | 2174 | 2156 | 2171 | 0 | +5.14(+0.24%) |
May 28, 2014 | 2162 | 2172 | 2157 | 2166 | 0 | +5.18(+0.24%) |
May 27, 2014 | 2161 | 2167 | 2153 | 2160 | 0 | +6.30(+0.29%) |
May 23, 2014 | 2154 | 2154 | 2154 | 0 | +4.52(+0.21%) | |
May 22, 2014 | 2142 | 2154 | 2133 | 2150 | 0 | +7.74(+0.36%) |
May 21, 2014 | 2128 | 2145 | 2126 | 2142 | 0 | +19.25(+0.91%) |
May 20, 2014 | 2147 | 2151 | 2113 | 2123 | 0 | -27.20(-1.27%) |
May 19, 2014 | 2137 | 2158 | 2133 | 2150 | 0 | +0.96(+0.04%) |
May 16, 2014 | 2145 | 2155 | 2131 | 2149 | 0 | +2.54(+0.12%) |
May 15, 2014 | 2158 | 2164 | 2129 | 2146 | 0 | -15.39(-0.71%) |
May 14, 2014 | 2175 | 2181 | 2156 | 2162 | 0 | -14.25(-0.65%) |
May 13, 2014 | 2177 | 2183 | 2168 | 2176 | 0 | +3.14(+0.14%) |
May 12, 2014 | 2151 | 2174 | 2148 | 2173 | 0 | +30.35(+1.42%) |
May 09, 2014 | 2142 | 2150 | 2128 | 2142 | 0 | +3.77(+0.18%) |
May 08, 2014 | 2139 | 2156 | 2129 | 2139 | 0 | -0.68(-0.03%) |
May 07, 2014 | 2123 | 2141 | 2116 | 2139 | 0 | +23.65(+1.12%) |
May 06, 2014 | 2131 | 2135 | 2113 | 2116 | 0 | -22.54(-1.05%) |
May 05, 2014 | 2135 | 2146 | 2122 | 2138 | 0 | -1.61(-0.08%) |
May 02, 2014 | 2144 | 2157 | 2134 | 2140 | 0 | -5.17(-0.24%) |
May 01, 2014 | 2144 | 2158 | 2133 | 2145 | 0 | -6.52(-0.30%) |
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%) |