Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1785 | 1832 | 1740 | 1827 | 1,143 | +24.00(+1.33%) |
Apr 29, 2014 | 1758 | 1842 | 1719 | 1803 | 1,557 | +63.00(+3.62%) |
Apr 28, 2014 | 1677 | 1761 | 1626 | 1740 | 1,784 | +60.00(+3.57%) |
Apr 25, 2014 | 1704 | 1725 | 1662 | 1680 | 1,102 | -39.00(-2.27%) |
Apr 24, 2014 | 1755 | 1764 | 1665 | 1719 | 1,091 | -15.00(-0.87%) |
Apr 23, 2014 | 1725 | 1749 | 1671 | 1734 | 883 | +12.00(+0.70%) |
Apr 22, 2014 | 1656 | 1740 | 1656 | 1722 | 1,339 | +78.00(+4.74%) |
Apr 21, 2014 | 1650 | 1677 | 1596 | 1644 | 945 | +12.00(+0.74%) |
Apr 17, 2014 | 1647 | 1632 | 1632 | 1632 | 1,244 | -24.00(-1.45%) |
Apr 16, 2014 | 1662 | 1686 | 1611 | 1656 | 1,066 | +12.00(+0.73%) |
Apr 15, 2014 | 1647 | 1671 | 1521 | 1644 | 1,991 | -3.00(-0.18%) |
Apr 14, 2014 | 1707 | 1728 | 1572 | 1647 | 1,584 | -36.00(-2.14%) |
Apr 11, 2014 | 1680 | 1785 | 1674 | 1683 | 1,742 | -36.00(-2.09%) |
Apr 10, 2014 | 1815 | 1824 | 1695 | 1719 | 2,113 | -114.00(-6.22%) |
Apr 09, 2014 | 1770 | 1845 | 1719 | 1833 | 1,440 | +123.00(+7.19%) |
Apr 08, 2014 | 1683 | 1734 | 1623 | 1710 | 1,726 | +24.00(+1.42%) |
Apr 07, 2014 | 1740 | 1764 | 1653 | 1686 | 2,409 | -42.00(-2.43%) |
Apr 04, 2014 | 1797 | 1803 | 1683 | 1728 | 3,178 | -39.00(-2.21%) |
Apr 03, 2014 | 1836 | 1848 | 1740 | 1767 | 3,659 | -78.00(-4.23%) |
Apr 02, 2014 | 1869 | 1887 | 1815 | 1845 | 1,184 | -12.00(-0.65%) |
Apr 01, 2014 | 1902 | 1950 | 1815 | 1857 | 1,952 | -48.00(-2.52%) |
Mar 31, 2014 | 1776 | 1908 | 1764 | 1905 | 3,963 | +144.00(+8.18%) |
Mar 28, 2014 | 1788 | 1815 | 1716 | 1761 | 2,245 | -15.00(-0.84%) |
Mar 27, 2014 | 1722 | 1779 | 1638 | 1776 | 2,898 | +66.00(+3.86%) |
Mar 26, 2014 | 1851 | 1890 | 1700 | 1710 | 3,761 | -150.00(-8.06%) |
Mar 25, 2014 | 1890 | 1917 | 1821 | 1860 | 1,979 | -30.00(-1.59%) |
Mar 24, 2014 | 1962 | 1986 | 1734 | 1890 | 3,663 | -69.00(-3.52%) |
Mar 21, 2014 | 1971 | 1995 | 1863 | 1959 | 2,906 | -12.00(-0.61%) |
Mar 20, 2014 | 1968 | 2025 | 1936 | 1971 | 1,748 | -9.00(-0.45%) |
Mar 19, 2014 | 2016 | 2055 | 1938 | 1980 | 2,024 | -33.00(-1.64%) |
Mar 18, 2014 | 1890 | 2019 | 1881 | 2013 | 3,191 | +141.00(+7.53%) |
Mar 17, 2014 | 1998 | 1998 | 1863 | 1872 | 3,271 | -90.00(-4.59%) |
Mar 14, 2014 | 2010 | 2031 | 1914 | 1962 | 3,218 | -6.00(-0.30%) |
Mar 13, 2014 | 2037 | 2058 | 1844 | 1968 | 4,454 | -48.00(-2.38%) |
Mar 12, 2014 | 2040 | 2067 | 1962 | 2016 | 1,983 | -15.00(-0.74%) |
Mar 11, 2014 | 2139 | 2151 | 1991 | 2031 | 3,098 | -48.00(-2.31%) |
Mar 10, 2014 | 2070 | 2091 | 1950 | 2079 | 4,014 | +12.00(+0.58%) |
Mar 07, 2014 | 2112 | 2121 | 2025 | 2067 | 4,007 | +3.00(+0.15%) |
Mar 06, 2014 | 2196 | 2208 | 2055 | 2064 | 6,322 | -135.00(-6.14%) |
Mar 05, 2014 | 2259 | 2285 | 2199 | 2199 | 2,332 | -51.00(-2.27%) |
Mar 04, 2014 | 2223 | 2319 | 2196 | 2250 | 3,218 | +60.00(+2.74%) |
Mar 03, 2014 | 2145 | 2241 | 2115 | 2190 | 4,442 | +54.00(+2.53%) |
Feb 28, 2014 | 2241 | 2454 | 2103 | 2136 | 31,186 | -246.00(-10.33%) |
Feb 27, 2014 | 2538 | 2538 | 2358 | 2382 | 5,835 | -153.00(-6.04%) |
Feb 26, 2014 | 2532 | 2625 | 2520 | 2535 | 2,226 | -6.00(-0.24%) |
Feb 25, 2014 | 2616 | 2730 | 2535 | 2541 | 2,149 | -135.00(-5.04%) |
Feb 24, 2014 | 2706 | 2793 | 2616 | 2676 | 2,970 | -18.00(-0.67%) |
Feb 21, 2014 | 2604 | 2753 | 2550 | 2694 | 1,493 | +132.00(+5.15%) |
Feb 20, 2014 | 2544 | 2586 | 2490 | 2562 | 902 | +33.00(+1.30%) |
Feb 19, 2014 | 2598 | 2628 | 2523 | 2529 | 1,259 | -90.00(-3.44%) |
Feb 18, 2014 | 2619 | 2688 | 2604 | 2619 | 853 | -6.00(-0.23%) |
Feb 14, 2014 | 2700 | 2625 | 2625 | 2625 | 1,123 | -69.00(-2.56%) |
Feb 13, 2014 | 2670 | 2721 | 2626 | 2694 | 1,072 | +48.00(+1.81%) |
Feb 12, 2014 | 2748 | 2748 | 2643 | 2646 | 741 | -75.00(-2.76%) |
Feb 11, 2014 | 2781 | 2808 | 2691 | 2721 | 1,459 | -27.00(-0.98%) |
Feb 10, 2014 | 2571 | 2760 | 2517 | 2748 | 1,233 | +183.00(+7.13%) |
Feb 07, 2014 | 2478 | 2625 | 2463 | 2565 | 955 | +90.00(+3.64%) |
Feb 06, 2014 | 2490 | 2548 | 2415 | 2475 | 980 | -15.00(-0.60%) |
Feb 05, 2014 | 2463 | 2514 | 2313 | 2490 | 1,015 | +15.00(+0.61%) |
Feb 04, 2014 | 2460 | 2541 | 2415 | 2475 | 1,277 | +84.00(+3.51%) |