Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1225 | 1236 | 1216 | 1228 | 0 | +5.46(+0.45%) |
May 29, 2014 | 1215 | 1225 | 1211 | 1222 | 0 | +12.73(+1.05%) |
May 28, 2014 | 1212 | 1218 | 1205 | 1210 | 0 | -4.55(-0.37%) |
May 27, 2014 | 1211 | 1218 | 1203 | 1214 | 0 | +8.29(+0.69%) |
May 23, 2014 | 1206 | 1206 | 1206 | 0 | +6.77(+0.56%) | |
May 22, 2014 | 1200 | 1206 | 1192 | 1199 | 0 | +0.63(+0.05%) |
May 21, 2014 | 1192 | 1201 | 1187 | 1199 | 0 | +9.74(+0.82%) |
May 20, 2014 | 1191 | 1198 | 1182 | 1189 | 0 | -5.48(-0.46%) |
May 19, 2014 | 1189 | 1199 | 1184 | 1194 | 0 | +2.08(+0.17%) |
May 16, 2014 | 1183 | 1194 | 1176 | 1192 | 0 | +11.00(+0.93%) |
May 15, 2014 | 1188 | 1195 | 1174 | 1181 | 0 | -11.89(-1.00%) |
May 14, 2014 | 1198 | 1204 | 1188 | 1193 | 0 | -7.57(-0.63%) |
May 13, 2014 | 1197 | 1205 | 1193 | 1201 | 0 | +3.29(+0.27%) |
May 12, 2014 | 1188 | 1200 | 1186 | 1197 | 0 | +12.62(+1.07%) |
May 09, 2014 | 1181 | 1189 | 1174 | 1185 | 0 | +2.00(+0.17%) |
May 08, 2014 | 1178 | 1194 | 1173 | 1183 | 0 | +1.45(+0.12%) |
May 07, 2014 | 1184 | 1190 | 1169 | 1181 | 0 | -1.59(-0.13%) |
May 06, 2014 | 1196 | 1198 | 1181 | 1183 | 0 | -13.65(-1.14%) |
May 05, 2014 | 1189 | 1200 | 1183 | 1197 | 0 | +2.46(+0.21%) |
May 02, 2014 | 1198 | 1204 | 1189 | 1194 | 0 | -1.22(-0.10%) |
May 01, 2014 | 1196 | 1202 | 1188 | 1195 | 0 | +0.57(+0.05%) |
Apr 30, 2014 | 1192 | 1202 | 1187 | 1195 | 0 | +0.87(+0.07%) |
Apr 29, 2014 | 1197 | 1202 | 1186 | 1194 | 0 | +0.03(+0.00%) |
Apr 28, 2014 | 1180 | 1204 | 1169 | 1194 | 0 | +17.59(+1.50%) |
Apr 25, 2014 | 1179 | 1188 | 1168 | 1176 | 0 | -9.26(-0.78%) |
Apr 24, 2014 | 1184 | 1191 | 1171 | 1185 | 0 | +28.03(+2.42%) |
Apr 23, 2014 | 1164 | 1169 | 1153 | 1157 | 0 | -6.99(-0.60%) |
Apr 22, 2014 | 1163 | 1171 | 1158 | 1164 | 0 | +1.13(+0.10%) |
Apr 21, 2014 | 1160 | 1168 | 1153 | 1163 | 0 | +4.18(+0.36%) |
Apr 17, 2014 | 1159 | 1159 | 1159 | 0 | +1.19(+0.10%) | |
Apr 16, 2014 | 1154 | 1161 | 1146 | 1158 | 0 | +10.76(+0.94%) |
Apr 15, 2014 | 1147 | 1154 | 1131 | 1147 | 0 | -0.59(-0.05%) |
Apr 14, 2014 | 1148 | 1154 | 1137 | 1148 | 0 | +8.40(+0.74%) |
Apr 11, 2014 | 1139 | 1151 | 1134 | 1139 | 0 | -8.42(-0.73%) |
Apr 10, 2014 | 1172 | 1176 | 1145 | 1148 | 0 | -21.91(-1.87%) |
Apr 09, 2014 | 1162 | 1173 | 1153 | 1170 | 0 | +9.74(+0.84%) |
Apr 08, 2014 | 1154 | 1164 | 1144 | 1160 | 0 | +7.95(+0.69%) |
Apr 07, 2014 | 1161 | 1167 | 1147 | 1152 | 0 | -11.17(-0.96%) |
Apr 04, 2014 | 1184 | 1188 | 1158 | 1163 | 0 | -16.73(-1.42%) |
Apr 03, 2014 | 1186 | 1189 | 1173 | 1180 | 0 | -6.62(-0.56%) |
Apr 02, 2014 | 1185 | 1192 | 1179 | 1187 | 0 | +1.46(+0.12%) |
Apr 01, 2014 | 1177 | 1189 | 1175 | 1185 | 0 | +11.73(+1.00%) |
Mar 31, 2014 | 1173 | 1185 | 1166 | 1173 | 0 | +5.98(+0.51%) |
Mar 28, 2014 | 1165 | 1176 | 1159 | 1167 | 0 | +6.89(+0.59%) |
Mar 27, 2014 | 1165 | 1171 | 1153 | 1160 | 0 | -3.88(-0.33%) |
Mar 26, 2014 | 1181 | 1187 | 1162 | 1164 | 0 | -11.29(-0.96%) |
Mar 25, 2014 | 1176 | 1185 | 1164 | 1176 | 0 | +5.31(+0.45%) |
Mar 24, 2014 | 1173 | 1179 | 1160 | 1170 | 0 | +2.99(+0.26%) |
Mar 21, 2014 | 1176 | 1183 | 1159 | 1167 | 0 | -2.28(-0.19%) |
Mar 20, 2014 | 1160 | 1177 | 1154 | 1170 | 0 | +6.15(+0.53%) |
Mar 19, 2014 | 1171 | 1177 | 1156 | 1163 | 0 | -8.98(-0.77%) |
Mar 18, 2014 | 1160 | 1177 | 1157 | 1172 | 0 | +13.54(+1.17%) |
Mar 17, 2014 | 1156 | 1166 | 1152 | 1159 | 0 | +7.33(+0.64%) |
Mar 14, 2014 | 1153 | 1163 | 1146 | 1152 | 0 | -4.23(-0.37%) |
Mar 13, 2014 | 1173 | 1179 | 1152 | 1156 | 0 | -11.78(-1.01%) |
Mar 12, 2014 | 1159 | 1171 | 1154 | 1168 | 0 | +2.16(+0.19%) |
Mar 11, 2014 | 1168 | 1174 | 1159 | 1165 | 0 | +1.42(+0.12%) |
Mar 10, 2014 | 1163 | 1169 | 1157 | 1164 | 0 | -1.21(-0.10%) |
Mar 07, 2014 | 1171 | 1174 | 1158 | 1165 | 0 | -2.71(-0.23%) |
Mar 06, 2014 | 1169 | 1174 | 1161 | 1168 | 0 | +1.43(+0.12%) |
Mar 05, 2014 | 1166 | 1174 | 1159 | 1167 | 0 | -0.52(-0.04%) |
Mar 04, 2014 | 1165 | 1173 | 1159 | 1167 | 0 | +14.69(+1.27%) |