Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 1395 | 1407 | 1407 | 1407 | 2,444 | +18.00(+1.30%) |
Aug 28, 2014 | 1431 | 1431 | 1377 | 1389 | 3,121 | -51.00(-3.54%) |
Aug 27, 2014 | 1482 | 1482 | 1395 | 1440 | 6,268 | -21.00(-1.44%) |
Aug 26, 2014 | 1506 | 1521 | 1449 | 1461 | 6,038 | -60.00(-3.94%) |
Aug 25, 2014 | 1548 | 1668 | 1506 | 1521 | 11,969 | +69.00(+4.75%) |
Aug 22, 2014 | 1656 | 1656 | 1449 | 1452 | 16,523 | -246.00(-14.49%) |
Aug 21, 2014 | 1770 | 1830 | 1653 | 1698 | 21,924 | -540.00(-24.13%) |
Aug 20, 2014 | 2304 | 2337 | 2193 | 2238 | 2,840 | -24.00(-1.06%) |
Aug 19, 2014 | 2158 | 2268 | 2133 | 2262 | 2,725 | +120.00(+5.60%) |
Aug 18, 2014 | 2100 | 2229 | 2010 | 2142 | 6,261 | +66.00(+3.18%) |
Aug 15, 2014 | 1983 | 2095 | 1956 | 2076 | 2,838 | +123.00(+6.30%) |
Aug 14, 2014 | 1935 | 1968 | 1935 | 1953 | 1,091 | +21.00(+1.09%) |
Aug 13, 2014 | 1968 | 2016 | 1920 | 1932 | 1,279 | -39.00(-1.98%) |
Aug 12, 2014 | 1941 | 2016 | 1941 | 1971 | 1,867 | +27.00(+1.39%) |
Aug 11, 2014 | 1926 | 1956 | 1893 | 1944 | 1,596 | +24.00(+1.25%) |
Aug 08, 2014 | 1830 | 1911 | 1830 | 1920 | 973 | +51.00(+2.73%) |
Aug 07, 2014 | 1917 | 1947 | 1845 | 1869 | 1,550 | -60.00(-3.11%) |
Aug 06, 2014 | 2025 | 2025 | 1926 | 1929 | 1,851 | -54.00(-2.72%) |
Aug 05, 2014 | 1908 | 2085 | 1860 | 1983 | 3,888 | +117.00(+6.27%) |
Aug 04, 2014 | 1812 | 1866 | 1803 | 1866 | 1,064 | +57.00(+3.15%) |
Aug 01, 2014 | 1797 | 1836 | 1770 | 1809 | 1,277 | +0.00(+0.00%) |
Jul 31, 2014 | 1884 | 1884 | 1773 | 1809 | 2,213 | -36.00(-1.95%) |
Jul 30, 2014 | 1866 | 1917 | 1827 | 1845 | 1,814 | +39.00(+2.16%) |
Jul 29, 2014 | 1827 | 1842 | 1800 | 1806 | 1,975 | -18.00(-0.99%) |
Jul 28, 2014 | 1887 | 1938 | 1782 | 1824 | 2,868 | -57.00(-3.03%) |
Jul 25, 2014 | 1902 | 1908 | 1848 | 1881 | 1,871 | -21.00(-1.10%) |
Jul 24, 2014 | 1914 | 1951 | 1851 | 1902 | 2,500 | -15.00(-0.78%) |
Jul 23, 2014 | 1992 | 2016 | 1905 | 1917 | 2,290 | -60.00(-3.03%) |
Jul 22, 2014 | 2025 | 2052 | 1962 | 1977 | 954 | +3.00(+0.15%) |
Jul 21, 2014 | 2055 | 2055 | 1950 | 1974 | 1,100 | -30.00(-1.50%) |
Jul 18, 2014 | 1971 | 2043 | 1965 | 2004 | 1,465 | +27.00(+1.37%) |
Jul 17, 2014 | 2040 | 2076 | 1968 | 1977 | 1,937 | -90.00(-4.35%) |
Jul 16, 2014 | 2100 | 2133 | 2052 | 2067 | 1,578 | -42.00(-1.99%) |
Jul 15, 2014 | 2151 | 2157 | 2064 | 2109 | 2,544 | -33.00(-1.54%) |
Jul 14, 2014 | 2280 | 2298 | 2133 | 2142 | 1,989 | -111.00(-4.93%) |
Jul 11, 2014 | 2253 | 2286 | 2220 | 2253 | 745 | +0.00(+0.00%) |
Jul 10, 2014 | 2250 | 2283 | 2202 | 2253 | 1,788 | -45.00(-1.96%) |
Jul 09, 2014 | 2445 | 2445 | 2256 | 2298 | 2,092 | +12.00(+0.52%) |
Jul 08, 2014 | 2412 | 2415 | 2274 | 2286 | 2,486 | -120.00(-4.99%) |
Jul 07, 2014 | 2577 | 2577 | 2406 | 2406 | 2,291 | -171.00(-6.64%) |
Jul 03, 2014 | 2580 | 2577 | 2577 | 2577 | 1,755 | +6.00(+0.23%) |
Jul 02, 2014 | 2517 | 2601 | 2478 | 2571 | 2,852 | +72.00(+2.88%) |
Jul 01, 2014 | 2505 | 2514 | 2457 | 2499 | 2,216 | -6.00(-0.24%) |
Jun 30, 2014 | 2520 | 2547 | 2451 | 2505 | 3,144 | +12.00(+0.48%) |
Jun 27, 2014 | 2547 | 2559 | 2445 | 2493 | 4,853 | +105.00(+4.40%) |
Jun 26, 2014 | 2415 | 2441 | 2319 | 2388 | 1,760 | -36.00(-1.49%) |
Jun 25, 2014 | 2361 | 2436 | 2220 | 2424 | 9,232 | +192.00(+8.60%) |
Jun 24, 2014 | 2310 | 2349 | 2223 | 2232 | 1,520 | -78.00(-3.38%) |
Jun 23, 2014 | 2394 | 2400 | 2286 | 2310 | 1,691 | -66.00(-2.78%) |
Jun 20, 2014 | 2397 | 2427 | 2337 | 2376 | 1,201 | -30.00(-1.25%) |
Jun 19, 2014 | 2415 | 2442 | 2370 | 2406 | 1,626 | +36.00(+1.52%) |
Jun 18, 2014 | 2430 | 2433 | 2325 | 2370 | 2,301 | -54.00(-2.23%) |
Jun 17, 2014 | 2343 | 2448 | 2304 | 2424 | 3,079 | +78.00(+3.32%) |
Jun 16, 2014 | 2175 | 2358 | 2175 | 2346 | 3,010 | +177.00(+8.16%) |
Jun 13, 2014 | 2214 | 2229 | 2154 | 2169 | 1,050 | -24.00(-1.09%) |
Jun 12, 2014 | 2130 | 2241 | 2106 | 2193 | 911 | +39.00(+1.81%) |
Jun 11, 2014 | 2109 | 2169 | 2109 | 2154 | 841 | +12.00(+0.56%) |
Jun 10, 2014 | 2100 | 2142 | 2076 | 2142 | 920 | +54.00(+2.59%) |
Jun 06, 2014 | 2148 | 2169 | 2055 | 2088 | 1,233 | -36.00(-1.69%) |
Jun 05, 2014 | 2115 | 2136 | 2013 | 2124 | 1,427 | +39.00(+1.87%) |
Jun 04, 2014 | 2121 | 2154 | 2052 | 2085 | 1,862 | -54.00(-2.52%) |
Jun 03, 2014 | 2199 | 2226 | 2119 | 2139 | 1,669 | -75.00(-3.39%) |