Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2693 | 2708 | 2636 | 2651 | 0 | -2.95(-0.11%) |
Jul 23, 2014 | 2639 | 2675 | 2615 | 2654 | 0 | +73.08(+2.83%) |
Jul 22, 2014 | 2572 | 2604 | 2556 | 2581 | 0 | +23.45(+0.92%) |
Jul 21, 2014 | 2555 | 2585 | 2530 | 2557 | 0 | +0.35(+0.01%) |
Jul 18, 2014 | 2489 | 2570 | 2473 | 2557 | 0 | +82.94(+3.35%) |
Jul 17, 2014 | 2516 | 2550 | 2465 | 2474 | 0 | -58.45(-2.31%) |
Jul 16, 2014 | 2583 | 2588 | 2509 | 2532 | 0 | -34.06(-1.33%) |
Jul 15, 2014 | 2618 | 2636 | 2551 | 2566 | 0 | -51.13(-1.95%) |
Jul 14, 2014 | 2633 | 2649 | 2597 | 2617 | 0 | +4.73(+0.18%) |
Jul 11, 2014 | 2607 | 2636 | 2580 | 2613 | 0 | +13.50(+0.52%) |
Jul 10, 2014 | 2568 | 2615 | 2542 | 2599 | 0 | -2.34(-0.09%) |
Jul 09, 2014 | 2584 | 2620 | 2551 | 2602 | 0 | +26.40(+1.03%) |
Jul 08, 2014 | 2605 | 2621 | 2554 | 2575 | 0 | -39.00(-1.49%) |
Jul 07, 2014 | 2651 | 2674 | 2605 | 2614 | 0 | -44.47(-1.67%) |
Jul 03, 2014 | 2659 | 2659 | 2659 | 0 | +19.22(+0.73%) | |
Jul 02, 2014 | 2611 | 2662 | 2596 | 2639 | 0 | +29.36(+1.12%) |
Jul 01, 2014 | 2559 | 2621 | 2549 | 2610 | 0 | +65.74(+2.58%) |
Jun 30, 2014 | 2544 | 2579 | 2526 | 2544 | 0 | +2.32(+0.09%) |
Jun 27, 2014 | 2540 | 2563 | 2502 | 2542 | 0 | +3.08(+0.12%) |
Jun 26, 2014 | 2540 | 2553 | 2500 | 2539 | 0 | -183.03(-6.72%) |
Jun 25, 2014 | 2701 | 2744 | 2688 | 2722 | 0 | +18.12(+0.67%) |
Jun 24, 2014 | 2716 | 2751 | 2690 | 2704 | 0 | -6.74(-0.25%) |
Jun 23, 2014 | 2737 | 2764 | 2696 | 2711 | 0 | -31.34(-1.14%) |
Jun 20, 2014 | 2712 | 2759 | 2681 | 2742 | 0 | +43.12(+1.60%) |
Jun 19, 2014 | 2693 | 2722 | 2663 | 2699 | 0 | +19.34(+0.72%) |
Jun 18, 2014 | 2662 | 2689 | 2636 | 2679 | 0 | +21.06(+0.79%) |
Jun 17, 2014 | 2673 | 2690 | 2639 | 2658 | 0 | -16.42(-0.61%) |
Jun 16, 2014 | 2672 | 2703 | 2653 | 2675 | 0 | +4.70(+0.18%) |
Jun 13, 2014 | 2677 | 2689 | 2643 | 2670 | 0 | -1.08(-0.04%) |
Jun 12, 2014 | 2680 | 2705 | 2653 | 2671 | 0 | -10.70(-0.40%) |
Jun 11, 2014 | 2669 | 2715 | 2647 | 2682 | 0 | -0.22(-0.01%) |
Jun 10, 2014 | 2669 | 2703 | 2647 | 2682 | 0 | +2.40(+0.09%) |
Jun 06, 2014 | 2699 | 2709 | 2650 | 2680 | 0 | -1.54(-0.06%) |
Jun 05, 2014 | 2687 | 2711 | 2649 | 2681 | 0 | +5.29(+0.20%) |
Jun 04, 2014 | 2639 | 2687 | 2624 | 2676 | 0 | +32.22(+1.22%) |
Jun 03, 2014 | 2614 | 2659 | 2599 | 2644 | 0 | +15.21(+0.58%) |
Jun 02, 2014 | 2629 | 2650 | 2586 | 2629 | 0 | +8.58(+0.33%) |
May 30, 2014 | 2633 | 2648 | 2592 | 2620 | 0 | -8.67(-0.33%) |
May 29, 2014 | 2616 | 2645 | 2605 | 2629 | 0 | +19.34(+0.74%) |
May 28, 2014 | 2623 | 2647 | 2599 | 2609 | 0 | -10.99(-0.42%) |
May 27, 2014 | 2590 | 2633 | 2563 | 2620 | 0 | +59.17(+2.31%) |
May 23, 2014 | 2561 | 2561 | 2561 | 0 | -21.39(-0.83%) | |
May 22, 2014 | 2536 | 2605 | 2528 | 2582 | 0 | +42.47(+1.67%) |
May 21, 2014 | 2525 | 2562 | 2506 | 2540 | 0 | +20.43(+0.81%) |
May 20, 2014 | 2545 | 2560 | 2505 | 2520 | 0 | -23.43(-0.92%) |
May 19, 2014 | 2505 | 2557 | 2493 | 2543 | 0 | +28.63(+1.14%) |
May 16, 2014 | 2506 | 2532 | 2466 | 2514 | 0 | -26.97(-1.06%) |
May 15, 2014 | 2570 | 2592 | 2510 | 2541 | 0 | -36.74(-1.43%) |
May 14, 2014 | 2556 | 2610 | 2532 | 2578 | 0 | +21.96(+0.86%) |
May 13, 2014 | 2577 | 2596 | 2547 | 2556 | 0 | -19.85(-0.77%) |
May 12, 2014 | 2540 | 2592 | 2517 | 2576 | 0 | +52.43(+2.08%) |
May 09, 2014 | 2484 | 2531 | 2454 | 2524 | 0 | +37.66(+1.51%) |
May 08, 2014 | 2506 | 2560 | 2473 | 2486 | 0 | -27.71(-1.10%) |
May 07, 2014 | 2521 | 2542 | 2458 | 2514 | 0 | -3.15(-0.13%) |
May 06, 2014 | 2545 | 2567 | 2510 | 2517 | 0 | -36.65(-1.44%) |
May 05, 2014 | 2484 | 2561 | 2465 | 2553 | 0 | +48.24(+1.93%) |
May 02, 2014 | 2545 | 2559 | 2475 | 2505 | 0 | -31.46(-1.24%) |