Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 2399 | 2421 | 2378 | 2413 | 0 | -1.70(-0.07%) |
Jun 27, 2014 | 2384 | 2423 | 2377 | 2415 | 0 | +20.14(+0.84%) |
Jun 26, 2014 | 2392 | 2414 | 2381 | 2395 | 0 | -3.72(-0.16%) |
Jun 25, 2014 | 2369 | 2404 | 2367 | 2398 | 0 | +16.22(+0.68%) |
Jun 24, 2014 | 2388 | 2425 | 2373 | 2382 | 0 | -12.85(-0.54%) |
Jun 23, 2014 | 2377 | 2402 | 2359 | 2395 | 0 | +14.04(+0.59%) |
Jun 20, 2014 | 2393 | 2406 | 2368 | 2381 | 0 | -8.50(-0.36%) |
Jun 19, 2014 | 2374 | 2419 | 2371 | 2389 | 0 | -3.21(-0.13%) |
Jun 18, 2014 | 2377 | 2400 | 2362 | 2393 | 0 | +10.08(+0.42%) |
Jun 17, 2014 | 2366 | 2397 | 2357 | 2383 | 0 | +8.76(+0.37%) |
Jun 16, 2014 | 2381 | 2390 | 2343 | 2374 | 0 | -13.45(-0.56%) |
Jun 13, 2014 | 2362 | 2402 | 2330 | 2387 | 0 | +25.07(+1.06%) |
Jun 12, 2014 | 2374 | 2380 | 2348 | 2362 | 0 | -22.85(-0.96%) |
Jun 11, 2014 | 2321 | 2390 | 2335 | 2385 | 0 | +31.06(+1.32%) |
Jun 10, 2014 | 2301 | 2362 | 2299 | 2354 | 0 | +40.46(+1.75%) |
Jun 06, 2014 | 2288 | 2334 | 2279 | 2314 | 0 | +35.81(+1.57%) |
Jun 05, 2014 | 2249 | 2293 | 2227 | 2278 | 0 | +34.62(+1.54%) |
Jun 04, 2014 | 2247 | 2267 | 2226 | 2243 | 0 | -8.89(-0.39%) |
Jun 03, 2014 | 2237 | 2272 | 2222 | 2252 | 0 | -7.63(-0.34%) |
Jun 02, 2014 | 2272 | 2282 | 2241 | 2260 | 0 | -18.36(-0.81%) |
May 30, 2014 | 2290 | 2297 | 2252 | 2278 | 0 | -6.70(-0.29%) |
May 29, 2014 | 2285 | 2297 | 2255 | 2285 | 0 | -0.25(-0.01%) |
May 28, 2014 | 2280 | 2305 | 2252 | 2285 | 0 | -2.98(-0.13%) |
May 27, 2014 | 2292 | 2304 | 2268 | 2288 | 0 | +3.30(+0.14%) |
May 23, 2014 | 2285 | 2285 | 2285 | 0 | +22.94(+1.01%) | |
May 22, 2014 | 2257 | 2276 | 2245 | 2262 | 0 | +7.69(+0.34%) |
May 21, 2014 | 2231 | 2267 | 2222 | 2254 | 0 | +30.43(+1.37%) |
May 20, 2014 | 2244 | 2254 | 2203 | 2224 | 0 | -26.66(-1.18%) |
May 19, 2014 | 2224 | 2259 | 2215 | 2250 | 0 | +13.80(+0.62%) |
May 16, 2014 | 2238 | 2256 | 2204 | 2236 | 0 | -5.74(-0.26%) |
May 15, 2014 | 2232 | 2267 | 2205 | 2242 | 0 | -16.91(-0.75%) |
May 14, 2014 | 2268 | 2302 | 2247 | 2259 | 0 | -32.30(-1.41%) |
May 13, 2014 | 2294 | 2329 | 2270 | 2291 | 0 | +6.31(+0.28%) |
May 12, 2014 | 2245 | 2310 | 2243 | 2285 | 0 | +47.40(+2.12%) |
May 09, 2014 | 2239 | 2261 | 2215 | 2238 | 0 | -10.54(-0.47%) |
May 08, 2014 | 2253 | 2306 | 2231 | 2248 | 0 | -22.50(-0.99%) |
May 07, 2014 | 2299 | 2317 | 2251 | 2271 | 0 | -31.08(-1.35%) |
May 06, 2014 | 2295 | 2341 | 2277 | 2302 | 0 | -1.39(-0.06%) |
May 05, 2014 | 2301 | 2322 | 2271 | 2303 | 0 | -13.74(-0.59%) |
May 02, 2014 | 2326 | 2347 | 2261 | 2317 | 0 | -44.28(-1.88%) |
May 01, 2014 | 2348 | 2379 | 2313 | 2361 | 0 | +9.89(+0.42%) |
Apr 30, 2014 | 2308 | 2386 | 2271 | 2351 | 0 | +79.74(+3.51%) |
Apr 29, 2014 | 2243 | 2295 | 2245 | 2272 | 0 | +16.27(+0.72%) |
Apr 28, 2014 | 2273 | 2290 | 2216 | 2255 | 0 | -11.01(-0.49%) |
Apr 25, 2014 | 2298 | 2316 | 2252 | 2266 | 0 | -51.24(-2.21%) |
Apr 24, 2014 | 2338 | 2352 | 2280 | 2318 | 0 | -13.42(-0.58%) |
Apr 23, 2014 | 2374 | 2389 | 2310 | 2331 | 0 | -43.35(-1.83%) |
Apr 22, 2014 | 2345 | 2402 | 2345 | 2374 | 0 | +27.07(+1.15%) |
Apr 21, 2014 | 2304 | 2368 | 2287 | 2347 | 0 | +44.87(+1.95%) |
Apr 17, 2014 | 2302 | 2302 | 2302 | 0 | +1.10(+0.05%) | |
Apr 16, 2014 | 2296 | 2325 | 2274 | 2301 | 0 | +15.22(+0.67%) |
Apr 15, 2014 | 2274 | 2301 | 2240 | 2286 | 0 | +17.94(+0.79%) |
Apr 14, 2014 | 2287 | 2317 | 2250 | 2268 | 0 | +0.78(+0.03%) |
Apr 11, 2014 | 2262 | 2309 | 2246 | 2267 | 0 | -14.98(-0.66%) |
Apr 10, 2014 | 2332 | 2351 | 2263 | 2282 | 0 | -40.70(-1.75%) |
Apr 09, 2014 | 2276 | 2329 | 2268 | 2323 | 0 | +48.10(+2.11%) |
Apr 08, 2014 | 2263 | 2296 | 2240 | 2275 | 0 | +8.95(+0.39%) |
Apr 07, 2014 | 2266 | 2302 | 2251 | 2266 | 0 | -31.21(-1.36%) |
Apr 04, 2014 | 2339 | 2368 | 2277 | 2297 | 0 | -43.37(-1.85%) |
Apr 03, 2014 | 2375 | 2392 | 2329 | 2341 | 0 | -36.45(-1.53%) |
Apr 02, 2014 | 2381 | 2399 | 2359 | 2377 | 0 | -6.21(-0.26%) |