Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1826 | 1840 | 1818 | 1830 | 0 | +2.68(+0.15%) |
May 29, 2014 | 1819 | 1836 | 1814 | 1827 | 0 | +2.25(+0.12%) |
May 28, 2014 | 1820 | 1838 | 1813 | 1825 | 0 | -5.88(-0.32%) |
May 27, 2014 | 1816 | 1840 | 1814 | 1831 | 0 | +14.71(+0.81%) |
May 26, 2014 | 1.621 | 1816 | 1816 | 1816 | 0 | -0.03(-0.00%) |
May 23, 2014 | 1808 | 1823 | 1801 | 1816 | 0 | +6.82(+0.38%) |
May 22, 2014 | 1802 | 1816 | 1796 | 1810 | 0 | +7.09(+0.39%) |
May 21, 2014 | 1802 | 1816 | 1790 | 1802 | 0 | +6.20(+0.35%) |
May 20, 2014 | 1802 | 1813 | 1786 | 1796 | 0 | -11.05(-0.61%) |
May 19, 2014 | 1787 | 1814 | 1786 | 1807 | 0 | +9.61(+0.53%) |
May 16, 2014 | 1791 | 1804 | 1777 | 1798 | 0 | +5.58(+0.31%) |
May 15, 2014 | 1786 | 1808 | 1772 | 1792 | 0 | -14.39(-0.80%) |
May 14, 2014 | 1809 | 1826 | 1797 | 1807 | 0 | -11.48(-0.63%) |
May 13, 2014 | 1819 | 1839 | 1809 | 1818 | 0 | -8.90(-0.49%) |
May 12, 2014 | 1807 | 1835 | 1808 | 1827 | 0 | +17.26(+0.95%) |
May 09, 2014 | 1796 | 1819 | 1791 | 1810 | 0 | +2.08(+0.12%) |
May 08, 2014 | 1794 | 1826 | 1794 | 1808 | 0 | +4.83(+0.27%) |
May 07, 2014 | 1786 | 1809 | 1777 | 1803 | 0 | +15.90(+0.89%) |
May 06, 2014 | 1783 | 1806 | 1779 | 1787 | 0 | -15.28(-0.85%) |
May 05, 2014 | 1792 | 1811 | 1782 | 1802 | 0 | -3.23(-0.18%) |
May 02, 2014 | 1801 | 1824 | 1790 | 1805 | 0 | +3.11(+0.17%) |
May 01, 2014 | 1796 | 1813 | 1780 | 1802 | 0 | +0.59(+0.03%) |
Apr 30, 2014 | 1783 | 1809 | 1778 | 1802 | 0 | +6.76(+0.38%) |
Apr 29, 2014 | 1787 | 1808 | 1782 | 1795 | 0 | +13.41(+0.75%) |
Apr 28, 2014 | 1784 | 1799 | 1762 | 1781 | 0 | -6.74(-0.38%) |
Apr 25, 2014 | 1791 | 1808 | 1779 | 1788 | 0 | -16.05(-0.89%) |
Apr 24, 2014 | 1807 | 1821 | 1790 | 1804 | 0 | -0.31(-0.02%) |
Apr 23, 2014 | 1797 | 1817 | 1792 | 1805 | 0 | -4.76(-0.26%) |
Apr 22, 2014 | 1790 | 1819 | 1789 | 1809 | 0 | +9.57(+0.53%) |
Apr 21, 2014 | 1785 | 1810 | 1787 | 1800 | 0 | +6.77(+0.38%) |
Apr 17, 2014 | 1793 | 1793 | 1793 | 0 | -5.09(-0.28%) | |
Apr 16, 2014 | 1782 | 1806 | 1777 | 1798 | 0 | +18.00(+1.01%) |
Apr 15, 2014 | 1758 | 1791 | 1752 | 1780 | 0 | +9.07(+0.51%) |
Apr 14, 2014 | 1775 | 1788 | 1753 | 1771 | 0 | +7.79(+0.44%) |
Apr 11, 2014 | 1751 | 1784 | 1751 | 1763 | 0 | -14.59(-0.82%) |
Apr 10, 2014 | 1803 | 1821 | 1772 | 1778 | 0 | -35.67(-1.97%) |
Apr 09, 2014 | 1792 | 1823 | 1792 | 1813 | 0 | +9.12(+0.51%) |
Apr 08, 2014 | 1788 | 1816 | 1785 | 1804 | 0 | +4.43(+0.25%) |
Apr 07, 2014 | 1801 | 1827 | 1787 | 1800 | 0 | -15.66(-0.86%) |
Apr 04, 2014 | 1832 | 1852 | 1808 | 1816 | 0 | -17.09(-0.93%) |
Apr 03, 2014 | 1826 | 1846 | 1819 | 1833 | 0 | -4.15(-0.23%) |
Apr 02, 2014 | 1823 | 1848 | 1821 | 1837 | 0 | +0.24(+0.01%) |
Apr 01, 2014 | 1811 | 1844 | 1812 | 1837 | 0 | +12.67(+0.69%) |
Mar 31, 2014 | 1811 | 1835 | 1804 | 1824 | 0 | +22.76(+1.26%) |
Mar 28, 2014 | 1790 | 1818 | 1788 | 1801 | 0 | +8.34(+0.47%) |
Mar 27, 2014 | 1789 | 1812 | 1778 | 1793 | 0 | -6.41(-0.36%) |
Mar 26, 2014 | 1819 | 1831 | 1794 | 1799 | 0 | -15.41(-0.85%) |
Mar 25, 2014 | 1807 | 1830 | 1801 | 1815 | 0 | +5.22(+0.29%) |
Mar 24, 2014 | 1806 | 1831 | 1796 | 1809 | 0 | -8.01(-0.44%) |
Mar 21, 2014 | 1825 | 1841 | 1805 | 1817 | 0 | +3.21(+0.18%) |
Mar 20, 2014 | 1794 | 1823 | 1785 | 1814 | 0 | +13.87(+0.77%) |
Mar 19, 2014 | 1812 | 1829 | 1785 | 1800 | 0 | -15.01(-0.83%) |
Mar 18, 2014 | 1804 | 1824 | 1798 | 1815 | 0 | +7.75(+0.43%) |
Mar 17, 2014 | 1799 | 1823 | 1795 | 1808 | 0 | +11.17(+0.62%) |
Mar 14, 2014 | 1785 | 1813 | 1783 | 1796 | 0 | +0.19(+0.01%) |
Mar 13, 2014 | 1808 | 1825 | 1787 | 1796 | 0 | -17.52(-0.97%) |
Mar 12, 2014 | 1795 | 1822 | 1794 | 1814 | 0 | -1.70(-0.09%) |
Mar 11, 2014 | 1820 | 1839 | 1803 | 1815 | 0 | -9.21(-0.50%) |
Mar 10, 2014 | 1816 | 1836 | 1809 | 1825 | 0 | -3.48(-0.19%) |
Mar 07, 2014 | 1823 | 1847 | 1814 | 1828 | 0 | -2.39(-0.13%) |
Mar 06, 2014 | 1819 | 1843 | 1816 | 1831 | 0 | +8.04(+0.44%) |
Mar 05, 2014 | 1812 | 1833 | 1807 | 1822 | 0 | +0.20(+0.01%) |
Mar 04, 2014 | 1793 | 1831 | 1800 | 1822 | 0 | +34.86(+1.95%) |