Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1993 | 1998 | 1978 | 1993 | 0 | -5.41(-0.27%) |
Apr 29, 2014 | 2001 | 2022 | 1977 | 1998 | 0 | +4.88(+0.24%) |
Apr 28, 2014 | 1974 | 2011 | 1953 | 1993 | 0 | +30.65(+1.56%) |
Apr 25, 2014 | 1987 | 2002 | 1957 | 1963 | 0 | -13.18(-0.67%) |
Apr 24, 2014 | 1982 | 1990 | 1954 | 1976 | 0 | +1.46(+0.07%) |
Apr 23, 2014 | 1992 | 1994 | 1955 | 1975 | 0 | -20.05(-1.01%) |
Apr 22, 2014 | 1981 | 2003 | 1977 | 1995 | 0 | +9.60(+0.48%) |
Apr 21, 2014 | 1997 | 1998 | 1973 | 1985 | 0 | -7.42(-0.37%) |
Apr 17, 2014 | 1992 | 1992 | 1992 | 0 | -39.33(-1.94%) | |
Apr 16, 2014 | 2013 | 2032 | 2002 | 2032 | 0 | +40.68(+2.04%) |
Apr 15, 2014 | 1981 | 2003 | 1945 | 1991 | 0 | +22.86(+1.16%) |
Apr 14, 2014 | 1964 | 1986 | 1953 | 1968 | 0 | +8.77(+0.45%) |
Apr 11, 2014 | 1953 | 1990 | 1947 | 1959 | 0 | -16.49(-0.83%) |
Apr 10, 2014 | 2038 | 2047 | 1966 | 1976 | 0 | -62.16(-3.05%) |
Apr 09, 2014 | 2019 | 2042 | 2004 | 2038 | 0 | +33.29(+1.66%) |
Apr 08, 2014 | 1986 | 2011 | 1968 | 2005 | 0 | -306.54(-13.26%) |
Apr 07, 2014 | 2321 | 2339 | 2308 | 2311 | 0 | -4.07(-0.18%) |
Apr 04, 2014 | 2396 | 2404 | 2302 | 2315 | 0 | -66.20(-2.78%) |
Apr 03, 2014 | 2398 | 2398 | 2364 | 2382 | 0 | -384.84(-13.91%) |
Apr 02, 2014 | 2778 | 2789 | 2747 | 2766 | 0 | -1.43(-0.05%) |
Apr 01, 2014 | 2741 | 2777 | 2736 | 2768 | 0 | +38.80(+1.42%) |
Mar 31, 2014 | 2728 | 2771 | 2707 | 2729 | 0 | +17.36(+0.64%) |
Mar 28, 2014 | 2693 | 2739 | 2687 | 2712 | 0 | +39.53(+1.48%) |
Mar 27, 2014 | 2705 | 2714 | 2657 | 2672 | 0 | -35.66(-1.32%) |
Mar 26, 2014 | 2767 | 2786 | 2701 | 2708 | 0 | -50.43(-1.83%) |
Mar 25, 2014 | 2778 | 2794 | 2731 | 2758 | 0 | -4.63(-0.17%) |
Mar 24, 2014 | 2788 | 2799 | 2727 | 2763 | 0 | -17.60(-0.63%) |
Mar 21, 2014 | 2827 | 2839 | 2775 | 2780 | 0 | -22.44(-0.80%) |
Mar 20, 2014 | 2769 | 2829 | 2763 | 2803 | 0 | +34.37(+1.24%) |
Mar 19, 2014 | 2790 | 2793 | 2750 | 2769 | 0 | -23.79(-0.85%) |
Mar 18, 2014 | 2728 | 2805 | 2725 | 2792 | 0 | +74.54(+2.74%) |
Mar 17, 2014 | 2698 | 2736 | 2692 | 2718 | 0 | +34.76(+1.30%) |
Mar 14, 2014 | 2692 | 2719 | 2676 | 2683 | 0 | -25.64(-0.95%) |
Mar 13, 2014 | 2749 | 2753 | 2695 | 2709 | 0 | -34.56(-1.26%) |
Mar 12, 2014 | 2714 | 2749 | 2700 | 2743 | 0 | +17.24(+0.63%) |
Mar 11, 2014 | 2737 | 2750 | 2712 | 2726 | 0 | -6.61(-0.24%) |
Mar 10, 2014 | 2743 | 2746 | 2720 | 2733 | 0 | -6.55(-0.24%) |
Mar 07, 2014 | 2766 | 2769 | 2728 | 2739 | 0 | -14.33(-0.52%) |
Mar 06, 2014 | 2756 | 2764 | 2743 | 2754 | 0 | +2.97(+0.11%) |
Mar 05, 2014 | 2752 | 2762 | 2736 | 2751 | 0 | -6.50(-0.24%) |
Mar 04, 2014 | 2750 | 2761 | 2739 | 2757 | 0 | +36.20(+1.33%) |
Mar 03, 2014 | 2730 | 2739 | 2699 | 2721 | 0 | -33.59(-1.22%) |
Feb 28, 2014 | 2748 | 2770 | 2726 | 2754 | 0 | +11.46(+0.42%) |
Feb 27, 2014 | 2728 | 2750 | 2719 | 2743 | 0 | +12.42(+0.45%) |
Feb 26, 2014 | 2739 | 2750 | 2713 | 2731 | 0 | -2.23(-0.08%) |
Feb 25, 2014 | 2730 | 2749 | 2715 | 2733 | 0 | +3.56(+0.13%) |
Feb 24, 2014 | 2725 | 2748 | 2718 | 2729 | 0 | +0.14(+0.01%) |
Feb 21, 2014 | 2732 | 2749 | 2724 | 2729 | 0 | +7.61(+0.28%) |
Feb 20, 2014 | 2714 | 2729 | 2705 | 2721 | 0 | +10.41(+0.38%) |
Feb 19, 2014 | 2704 | 2727 | 2695 | 2711 | 0 | -6.87(-0.25%) |
Feb 18, 2014 | 2714 | 2733 | 2705 | 2718 | 0 | +2.51(+0.09%) |
Feb 14, 2014 | 2715 | 2715 | 2715 | 0 | +7.32(+0.27%) | |
Feb 13, 2014 | 2676 | 2717 | 2675 | 2708 | 0 | +20.25(+0.75%) |
Feb 12, 2014 | 2686 | 2696 | 2676 | 2688 | 0 | +6.24(+0.23%) |
Feb 11, 2014 | 2660 | 2687 | 2650 | 2682 | 0 | +33.15(+1.25%) |
Feb 10, 2014 | 2641 | 2659 | 2626 | 2648 | 0 | +3.12(+0.12%) |
Feb 07, 2014 | 2626 | 2647 | 2607 | 2645 | 0 | +33.60(+1.29%) |
Feb 06, 2014 | 2588 | 2614 | 2580 | 2612 | 0 | +32.05(+1.24%) |
Feb 05, 2014 | 2596 | 2611 | 2561 | 2580 | 0 | -12.63(-0.49%) |
Feb 04, 2014 | 2614 | 2641 | 2587 | 2592 | 0 | +0.97(+0.04%) |