Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2487 | 2534 | 2453 | 2517 | 0 | +14.50(+0.58%) |
Apr 29, 2014 | 2455 | 2521 | 2425 | 2502 | 0 | +63.36(+2.60%) |
Apr 28, 2014 | 2465 | 2503 | 2376 | 2439 | 0 | -5.31(-0.22%) |
Apr 25, 2014 | 2483 | 2510 | 2433 | 2444 | 0 | -48.55(-1.95%) |
Apr 24, 2014 | 2534 | 2545 | 2425 | 2493 | 0 | -28.81(-1.14%) |
Apr 23, 2014 | 2581 | 2591 | 2488 | 2522 | 0 | -33.40(-1.31%) |
Apr 22, 2014 | 2519 | 2576 | 2503 | 2555 | 0 | +60.01(+2.41%) |
Apr 21, 2014 | 2457 | 2503 | 2428 | 2495 | 0 | +51.44(+2.10%) |
Apr 17, 2014 | 2444 | 2444 | 2444 | 0 | -0.92(-0.04%) | |
Apr 16, 2014 | 2432 | 2466 | 2392 | 2445 | 0 | +45.21(+1.88%) |
Apr 15, 2014 | 2385 | 2435 | 2301 | 2399 | 0 | +28.83(+1.22%) |
Apr 14, 2014 | 2390 | 2436 | 2327 | 2371 | 0 | +15.76(+0.67%) |
Apr 11, 2014 | 2370 | 2468 | 2321 | 2355 | 0 | -47.70(-1.99%) |
Apr 10, 2014 | 2546 | 2555 | 2379 | 2403 | 0 | -144.56(-5.68%) |
Apr 09, 2014 | 2478 | 2559 | 2463 | 2547 | 0 | +83.63(+3.39%) |
Apr 08, 2014 | 2501 | 2519 | 2430 | 2463 | 0 | -35.11(-1.41%) |
Apr 07, 2014 | 2472 | 2540 | 2428 | 2499 | 0 | +17.97(+0.72%) |
Apr 04, 2014 | 2601 | 2615 | 2459 | 2481 | 0 | -100.52(-3.89%) |
Apr 03, 2014 | 2640 | 2652 | 2539 | 2581 | 0 | -50.71(-1.93%) |
Apr 02, 2014 | 2657 | 2687 | 2603 | 2632 | 0 | +5.21(+0.20%) |
Apr 01, 2014 | 2581 | 2653 | 2569 | 2627 | 0 | +72.90(+2.85%) |
Mar 31, 2014 | 2511 | 2576 | 2498 | 2554 | 0 | +67.18(+2.70%) |
Mar 28, 2014 | 2556 | 2596 | 2470 | 2487 | 0 | -79.14(-3.08%) |
Mar 27, 2014 | 2559 | 2611 | 2502 | 2566 | 0 | +6.65(+0.26%) |
Mar 26, 2014 | 2609 | 2647 | 2555 | 2559 | 0 | -30.90(-1.19%) |
Mar 25, 2014 | 2593 | 2659 | 2544 | 2590 | 0 | +7.18(+0.28%) |
Mar 24, 2014 | 2628 | 2648 | 2493 | 2583 | 0 | -40.30(-1.54%) |
Mar 21, 2014 | 2771 | 2794 | 2594 | 2623 | 0 | -132.27(-4.80%) |
Mar 20, 2014 | 2760 | 2792 | 2728 | 2755 | 0 | -17.32(-0.62%) |
Mar 19, 2014 | 2816 | 2837 | 2750 | 2773 | 0 | -29.27(-1.04%) |
Mar 18, 2014 | 2737 | 2815 | 2732 | 2802 | 0 | +71.58(+2.62%) |
Mar 17, 2014 | 2730 | 2782 | 2701 | 2730 | 0 | +25.52(+0.94%) |
Mar 14, 2014 | 2730 | 2767 | 2677 | 2705 | 0 | -42.35(-1.54%) |
Mar 13, 2014 | 2818 | 2834 | 2726 | 2747 | 0 | -62.07(-2.21%) |
Mar 12, 2014 | 2765 | 2825 | 2750 | 2809 | 0 | +23.36(+0.84%) |
Mar 11, 2014 | 2805 | 2831 | 2767 | 2786 | 0 | -11.92(-0.43%) |
Mar 10, 2014 | 2760 | 2813 | 2727 | 2798 | 0 | +32.06(+1.16%) |
Mar 07, 2014 | 2828 | 2844 | 2691 | 2766 | 0 | -34.44(-1.23%) |
Mar 06, 2014 | 2891 | 2915 | 2772 | 2800 | 0 | -72.51(-2.52%) |
Mar 05, 2014 | 2885 | 2906 | 2854 | 2873 | 0 | -4.29(-0.15%) |
Mar 04, 2014 | 2867 | 2901 | 2850 | 2877 | 0 | +49.46(+1.75%) |
Mar 03, 2014 | 2824 | 2862 | 2783 | 2828 | 0 | -13.74(-0.48%) |
Feb 28, 2014 | 2890 | 2925 | 2800 | 2841 | 0 | -43.77(-1.52%) |
Feb 27, 2014 | 2875 | 2914 | 2843 | 2885 | 0 | +8.40(+0.29%) |
Feb 26, 2014 | 2909 | 2939 | 2853 | 2877 | 0 | -35.82(-1.23%) |
Feb 25, 2014 | 2921 | 2949 | 2879 | 2912 | 0 | +8.50(+0.29%) |
Feb 24, 2014 | 2886 | 2934 | 2861 | 2904 | 0 | +36.18(+1.26%) |
Feb 21, 2014 | 2857 | 2908 | 2826 | 2868 | 0 | +22.73(+0.80%) |
Feb 20, 2014 | 2822 | 2858 | 2790 | 2845 | 0 | +29.25(+1.04%) |
Feb 19, 2014 | 2852 | 2869 | 2802 | 2816 | 0 | -44.75(-1.56%) |
Feb 18, 2014 | 2815 | 2878 | 2804 | 2861 | 0 | +62.25(+2.22%) |
Feb 14, 2014 | 2798 | 2798 | 2798 | 0 | -22.52(-0.80%) | |
Feb 13, 2014 | 2751 | 2830 | 2740 | 2821 | 0 | +40.84(+1.47%) |
Feb 12, 2014 | 2768 | 2816 | 2748 | 2780 | 0 | +16.63(+0.60%) |
Feb 11, 2014 | 2728 | 2778 | 2704 | 2763 | 0 | +88.62(+3.31%) |
Feb 10, 2014 | 2574 | 2686 | 2614 | 2675 | 0 | +41.60(+1.58%) |
Feb 07, 2014 | 2485 | 2640 | 2531 | 2633 | 0 | +92.45(+3.64%) |
Feb 06, 2014 | 2489 | 2595 | 2523 | 2541 | 0 | -8.77(-0.34%) |
Feb 05, 2014 | 2531 | 2619 | 2504 | 2549 | 0 | -61.86(-2.37%) |
Feb 04, 2014 | 2515 | 2637 | 2564 | 2611 | 0 | +32.28(+1.25%) |