Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 1185 | 1208 | 1165 | 1185 | 0 | -6.43(-0.54%) |
Jun 27, 2014 | 1134 | 1199 | 1136 | 1191 | 0 | +63.01(+5.59%) |
Jun 26, 2014 | 1112 | 1133 | 1105 | 1128 | 0 | +10.72(+0.96%) |
Jun 25, 2014 | 1102 | 1128 | 1102 | 1117 | 0 | +4.65(+0.42%) |
Jun 24, 2014 | 1124 | 1138 | 1111 | 1113 | 0 | -22.76(-2.00%) |
Jun 23, 2014 | 1126 | 1148 | 1117 | 1136 | 0 | +1.51(+0.13%) |
Jun 20, 2014 | 1116 | 1139 | 1113 | 1134 | 0 | +13.05(+1.16%) |
Jun 19, 2014 | 1116 | 1129 | 1111 | 1121 | 0 | +3.31(+0.30%) |
Jun 18, 2014 | 1109 | 1125 | 1099 | 1118 | 0 | +2.40(+0.22%) |
Jun 17, 2014 | 1101 | 1121 | 1098 | 1115 | 0 | +15.54(+1.41%) |
Jun 16, 2014 | 1096 | 1107 | 1091 | 1100 | 0 | -1.32(-0.12%) |
Jun 13, 2014 | 1103 | 1113 | 1094 | 1101 | 0 | -4.45(-0.40%) |
Jun 12, 2014 | 1104 | 1113 | 1096 | 1106 | 0 | -3.93(-0.35%) |
Jun 11, 2014 | 1111 | 1121 | 1101 | 1109 | 0 | -11.33(-1.01%) |
Jun 10, 2014 | 1119 | 1127 | 1112 | 1121 | 0 | +7.08(+0.64%) |
Jun 06, 2014 | 1111 | 1125 | 1106 | 1114 | 0 | +7.65(+0.69%) |
Jun 05, 2014 | 1083 | 1116 | 1078 | 1106 | 0 | +23.53(+2.17%) |
Jun 04, 2014 | 1084 | 1091 | 1074 | 1083 | 0 | -4.29(-0.39%) |
Jun 03, 2014 | 1080 | 1101 | 1076 | 1087 | 0 | +0.14(+0.01%) |
Jun 02, 2014 | 1094 | 1103 | 1075 | 1087 | 0 | -7.59(-0.69%) |
May 30, 2014 | 1106 | 1114 | 1088 | 1094 | 0 | -10.78(-0.98%) |
May 29, 2014 | 1101 | 1113 | 1100 | 1105 | 0 | +1.47(+0.13%) |
May 28, 2014 | 1109 | 1117 | 1095 | 1104 | 0 | -11.63(-1.04%) |
May 27, 2014 | 1102 | 1128 | 1095 | 1115 | 0 | +11.57(+1.05%) |
May 23, 2014 | 1104 | 1104 | 1104 | 0 | +5.85(+0.53%) | |
May 22, 2014 | 1089 | 1104 | 1082 | 1098 | 0 | +7.52(+0.69%) |
May 21, 2014 | 1095 | 1102 | 1080 | 1090 | 0 | -4.76(-0.43%) |
May 20, 2014 | 1097 | 1108 | 1084 | 1095 | 0 | -11.42(-1.03%) |
May 19, 2014 | 1105 | 1120 | 1094 | 1106 | 0 | -3.15(-0.28%) |
May 16, 2014 | 1104 | 1118 | 1089 | 1110 | 0 | +1.32(+0.12%) |
May 15, 2014 | 1102 | 1127 | 1086 | 1108 | 0 | +81.13(+7.90%) |
May 14, 2014 | 1034 | 1041 | 1018 | 1027 | 0 | -15.16(-1.45%) |
May 13, 2014 | 1047 | 1058 | 1037 | 1042 | 0 | -10.10(-0.96%) |
May 12, 2014 | 1006 | 1062 | 1009 | 1052 | 0 | +44.36(+4.40%) |
May 09, 2014 | 987.87 | 1013 | 985.56 | 1008 | 0 | +11.78(+1.18%) |
May 08, 2014 | 995.95 | 1036 | 982.17 | 996.29 | 0 | -15.73(-1.55%) |
May 07, 2014 | 995.74 | 1026 | 991.37 | 1012 | 0 | +19.20(+1.93%) |
May 06, 2014 | 995.30 | 1014 | 987.88 | 992.82 | 0 | -12.34(-1.23%) |
May 05, 2014 | 990.13 | 1019 | 980.87 | 1005 | 0 | +12.72(+1.28%) |
May 02, 2014 | 992.51 | 1006 | 986.87 | 992.44 | 0 | +1.40(+0.14%) |
May 01, 2014 | 988.15 | 1004 | 966.73 | 991.04 | 0 | +3.02(+0.31%) |
Apr 30, 2014 | 969.96 | 997.58 | 965.48 | 988.02 | 0 | -14.58(-1.45%) |
Apr 29, 2014 | 1003 | 1016 | 991.05 | 1003 | 0 | -0.31(-0.03%) |
Apr 28, 2014 | 1008 | 1026 | 991.74 | 1003 | 0 | -7.98(-0.79%) |
Apr 25, 2014 | 1020 | 1034 | 1003 | 1011 | 0 | -15.29(-1.49%) |
Apr 24, 2014 | 1017 | 1037 | 1012 | 1026 | 0 | +6.90(+0.68%) |
Apr 23, 2014 | 1028 | 1045 | 1015 | 1019 | 0 | -12.73(-1.23%) |
Apr 22, 2014 | 1020 | 1043 | 1019 | 1032 | 0 | +7.42(+0.72%) |
Apr 21, 2014 | 1020 | 1039 | 1018 | 1025 | 0 | +2.85(+0.28%) |
Apr 17, 2014 | 1022 | 1022 | 1022 | 0 | -2.88(-0.28%) | |
Apr 16, 2014 | 1029 | 1037 | 1017 | 1025 | 0 | -0.75(-0.07%) |
Apr 15, 2014 | 1036 | 1046 | 1015 | 1025 | 0 | -13.95(-1.34%) |
Apr 14, 2014 | 1045 | 1057 | 1026 | 1039 | 0 | +1.53(+0.15%) |
Apr 11, 2014 | 1038 | 1058 | 1028 | 1038 | 0 | -17.04(-1.62%) |
Apr 10, 2014 | 1077 | 1085 | 1049 | 1055 | 0 | -25.91(-2.40%) |
Apr 09, 2014 | 1073 | 1094 | 1063 | 1081 | 0 | +18.61(+1.75%) |
Apr 08, 2014 | 1056 | 1075 | 1051 | 1062 | 0 | +3.69(+0.35%) |
Apr 07, 2014 | 1063 | 1068 | 1046 | 1058 | 0 | -12.21(-1.14%) |
Apr 04, 2014 | 1097 | 1104 | 1054 | 1071 | 0 | -24.30(-2.22%) |
Apr 03, 2014 | 1091 | 1108 | 1082 | 1095 | 0 | -1.34(-0.12%) |
Apr 02, 2014 | 1090 | 1109 | 1082 | 1096 | 0 | +5.90(+0.54%) |