Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 916.80 | 927.68 | 890.24 | 918.40 | 5,391 | +3.52(+0.38%) |
Jun 27, 2014 | 956.48 | 979.20 | 914.88 | 914.88 | 21,565 | -42.24(-4.41%) |
Jun 26, 2014 | 955.20 | 965.44 | 941.18 | 957.12 | 1,370 | -3.84(-0.40%) |
Jun 25, 2014 | 957.76 | 969.92 | 950.27 | 960.96 | 988 | -2.24(-0.23%) |
Jun 24, 2014 | 956.80 | 964.80 | 946.24 | 963.20 | 2,124 | +9.60(+1.01%) |
Jun 23, 2014 | 976.96 | 976.96 | 946.80 | 953.60 | 1,478 | -27.52(-2.80%) |
Jun 20, 2014 | 990.40 | 995.36 | 963.84 | 981.12 | 2,286 | -2.56(-0.26%) |
Jun 19, 2014 | 1005 | 1019 | 972.80 | 983.68 | 1,061 | -12.48(-1.25%) |
Jun 18, 2014 | 971.84 | 1008 | 962.08 | 996.16 | 2,822 | +38.08(+3.97%) |
Jun 17, 2014 | 935.36 | 971.20 | 928.32 | 958.08 | 1,674 | +16.00(+1.70%) |
Jun 16, 2014 | 989.76 | 1041 | 933.44 | 942.08 | 2,703 | -49.60(-5.00%) |
Jun 13, 2014 | 1042 | 1048 | 972.80 | 991.68 | 7,725 | -50.24(-4.82%) |
Jun 12, 2014 | 1100 | 1100 | 1032 | 1042 | 6,506 | -58.88(-5.35%) |
Jun 11, 2014 | 1081 | 1108 | 1046 | 1101 | 17,496 | +27.20(+2.53%) |
Jun 10, 2014 | 1099 | 1110 | 1047 | 1074 | 793 | -26.56(-2.41%) |
Jun 06, 2014 | 1080 | 1108 | 1077 | 1100 | 1,760 | +27.20(+2.54%) |
Jun 05, 2014 | 1051 | 1082 | 1042 | 1073 | 2,653 | +25.60(+2.44%) |
Jun 04, 2014 | 1024 | 1056 | 1013 | 1047 | 3,859 | +23.04(+2.25%) |
Jun 03, 2014 | 1025 | 1041 | 1014 | 1024 | 1,262 | -2.88(-0.28%) |
Jun 02, 2014 | 1022 | 1054 | 1005 | 1027 | 2,167 | +0.96(+0.09%) |
May 30, 2014 | 999.04 | 1038 | 989.76 | 1026 | 2,023 | +18.88(+1.87%) |
May 29, 2014 | 1021 | 1030 | 1000 | 1007 | 2,831 | -16.00(-1.56%) |
May 28, 2014 | 1072 | 1096 | 1015 | 1023 | 3,219 | -30.72(-2.91%) |
May 27, 2014 | 1019 | 1082 | 1019 | 1054 | 4,627 | +37.76(+3.72%) |
May 23, 2014 | 1017 | 1016 | 1016 | 1016 | 2,400 | +3.97(+0.39%) |
May 22, 2014 | 1003 | 1012 | 982.72 | 1012 | 1,181 | +10.11(+1.01%) |
May 21, 2014 | 965.76 | 1017 | 953.47 | 1002 | 3,036 | +40.96(+4.26%) |
May 20, 2014 | 952.64 | 964.48 | 931.71 | 961.28 | 1,210 | +13.44(+1.42%) |
May 19, 2014 | 913.92 | 967.68 | 897.15 | 947.84 | 1,676 | +29.44(+3.21%) |
May 16, 2014 | 931.20 | 931.20 | 884.16 | 918.40 | 1,184 | -11.84(-1.27%) |
May 15, 2014 | 943.36 | 952.00 | 916.00 | 930.24 | 1,295 | -15.04(-1.59%) |
May 14, 2014 | 946.56 | 957.12 | 925.76 | 945.28 | 2,005 | -8.64(-0.91%) |
May 13, 2014 | 954.24 | 959.68 | 937.60 | 953.92 | 1,745 | -6.08(-0.63%) |
May 12, 2014 | 951.68 | 972.48 | 944.51 | 960.00 | 2,636 | +11.52(+1.21%) |
May 09, 2014 | 896.00 | 987.52 | 896.00 | 948.48 | 2,632 | +59.52(+6.70%) |
May 08, 2014 | 859.84 | 896.00 | 849.41 | 888.96 | 2,421 | +20.80(+2.40%) |
May 07, 2014 | 863.36 | 874.88 | 836.16 | 868.16 | 1,370 | +6.72(+0.78%) |
May 06, 2014 | 859.20 | 867.20 | 840.51 | 861.44 | 2,201 | +4.16(+0.49%) |
May 05, 2014 | 856.96 | 864.00 | 835.84 | 857.28 | 1,180 | -2.24(-0.26%) |
May 02, 2014 | 854.40 | 869.76 | 837.44 | 859.52 | 1,635 | +11.52(+1.36%) |
May 01, 2014 | 846.08 | 849.60 | 833.92 | 848.00 | 1,026 | +0.32(+0.04%) |
Apr 30, 2014 | 823.04 | 848.00 | 817.92 | 847.68 | 2,068 | +14.72(+1.77%) |
Apr 29, 2014 | 809.28 | 836.48 | 793.60 | 832.96 | 3,725 | +38.08(+4.79%) |
Apr 28, 2014 | 800.32 | 819.51 | 784.32 | 794.88 | 4,338 | -2.24(-0.28%) |
Apr 25, 2014 | 800.32 | 810.82 | 788.80 | 797.12 | 1,921 | -20.16(-2.47%) |
Apr 24, 2014 | 747.20 | 847.68 | 736.00 | 817.28 | 4,466 | +46.08(+5.98%) |
Apr 23, 2014 | 806.40 | 806.40 | 770.30 | 771.20 | 1,248 | -35.20(-4.37%) |
Apr 22, 2014 | 807.68 | 817.60 | 796.48 | 806.40 | 452 | +4.80(+0.60%) |
Apr 21, 2014 | 811.84 | 828.48 | 786.24 | 801.60 | 1,367 | -5.44(-0.67%) |
Apr 17, 2014 | 811.84 | 807.04 | 807.04 | 807.04 | 834 | -5.12(-0.63%) |
Apr 16, 2014 | 787.46 | 819.84 | 786.05 | 812.16 | 1,021 | +10.56(+1.32%) |
Apr 15, 2014 | 808.64 | 820.48 | 753.60 | 801.60 | 1,656 | -7.04(-0.87%) |
Apr 14, 2014 | 785.28 | 816.96 | 775.68 | 808.64 | 1,465 | +21.12(+2.68%) |
Apr 11, 2014 | 800.00 | 800.00 | 784.96 | 787.52 | 635 | -21.44(-2.65%) |
Apr 10, 2014 | 843.20 | 846.72 | 801.60 | 808.96 | 1,424 | -30.72(-3.66%) |
Apr 09, 2014 | 833.60 | 860.16 | 823.04 | 839.68 | 674 | +7.04(+0.85%) |
Apr 08, 2014 | 827.84 | 836.80 | 800.02 | 832.64 | 687 | +9.60(+1.17%) |
Apr 07, 2014 | 854.40 | 854.40 | 816.00 | 823.04 | 1,144 | -30.40(-3.56%) |
Apr 04, 2014 | 857.28 | 880.00 | 845.12 | 853.44 | 1,775 | -7.04(-0.82%) |
Apr 03, 2014 | 893.76 | 893.76 | 853.76 | 860.48 | 1,914 | -20.80(-2.36%) |
Apr 02, 2014 | 857.60 | 894.72 | 846.08 | 881.28 | 2,081 | +10.56(+1.21%) |