Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2014 | 2015 | 2019 | 1995 | 1995 | 0 | +0.00(+0.00%) |
May 30, 2014 | 2015 | 2019 | 1995 | 1995 | 247,300 | -17.30(-0.86%) |
May 29, 2014 | 2021 | 2022 | 2009 | 2012 | 228,500 | -4.80(-0.24%) |
May 28, 2014 | 2000 | 2017 | 1998 | 2017 | 210,700 | +19.43(+0.97%) |
May 27, 2014 | 2015 | 2017 | 1988 | 1998 | 221,800 | -12.72(-0.63%) |
May 26, 2014 | 2016 | 2021 | 2008 | 2010 | 196,600 | -6.82(-0.34%) |
May 25, 2014 | 2013 | 2018 | 2012 | 2017 | 0 | +0.00(+0.00%) |
May 24, 2014 | 2013 | 2018 | 2012 | 2017 | 0 | +0.00(+0.00%) |
May 23, 2014 | 2013 | 2018 | 2012 | 2017 | 241,800 | +1.58(+0.08%) |
May 22, 2014 | 2015 | 2023 | 2012 | 2016 | 231,100 | +7.26(+0.36%) |
May 21, 2014 | 2003 | 2016 | 2002 | 2008 | 224,100 | -2.93(-0.15%) |
May 20, 2014 | 2012 | 2014 | 2004 | 2011 | 248,300 | -3.88(-0.19%) |
May 19, 2014 | 2014 | 2016 | 2003 | 2015 | 265,600 | +1.70(+0.08%) |
May 18, 2014 | 2003 | 2013 | 1997 | 2013 | 0 | +0.00(+0.00%) |
May 17, 2014 | 2003 | 2013 | 1997 | 2013 | 0 | +0.00(+0.00%) |
May 16, 2014 | 2003 | 2013 | 1997 | 2013 | 232,500 | +3.24(+0.16%) |
May 15, 2014 | 2008 | 2015 | 2006 | 2010 | 259,400 | -0.63(-0.03%) |
May 14, 2014 | 1991 | 2011 | 1991 | 2011 | 233,900 | +27.90(+1.41%) |
May 13, 2014 | 1973 | 1988 | 1970 | 1983 | 242,200 | +17.99(+0.92%) |
May 12, 2014 | 1956 | 1967 | 1951 | 1965 | 201,600 | +8.39(+0.43%) |
May 11, 2014 | 1953 | 1958 | 1950 | 1957 | 0 | +0.00(+0.00%) |
May 10, 2014 | 1953 | 1958 | 1950 | 1957 | 0 | +0.00(+0.00%) |
May 09, 2014 | 1953 | 1958 | 1950 | 1957 | 205,200 | +5.95(+0.31%) |
May 08, 2014 | 1946 | 1951 | 1935 | 1951 | 222,400 | +10.72(+0.55%) |
May 07, 2014 | 1964 | 1964 | 1940 | 1940 | 193,000 | -19.56(-1.00%) |
May 06, 2014 | 1966 | 1968 | 1956 | 1959 | 0 | +0.00(+0.00%) |
May 05, 2014 | 1966 | 1968 | 1956 | 1959 | 0 | +0.00(+0.00%) |
May 04, 2014 | 1966 | 1968 | 1956 | 1959 | 0 | +0.00(+0.00%) |
May 03, 2014 | 1966 | 1968 | 1956 | 1959 | 0 | +0.00(+0.00%) |
May 02, 2014 | 1966 | 1968 | 1956 | 1959 | 179,500 | -2.35(-0.12%) |
May 01, 2014 | 1974 | 1974 | 1955 | 1962 | 0 | +0.00(+0.00%) |
Apr 30, 2014 | 1974 | 1974 | 1955 | 1962 | 227,300 | -2.98(-0.15%) |
Apr 29, 2014 | 1975 | 1976 | 1960 | 1965 | 177,600 | -4.49(-0.23%) |
Apr 28, 2014 | 1969 | 1977 | 1969 | 1969 | 168,800 | -2.40(-0.12%) |
Apr 27, 2014 | 1997 | 1997 | 1972 | 1972 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 1997 | 1997 | 1972 | 1972 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 1997 | 1997 | 1972 | 1972 | 208,400 | -26.68(-1.34%) |
Apr 24, 2014 | 2006 | 2007 | 1993 | 1998 | 235,100 | -2.03(-0.10%) |
Apr 23, 2014 | 2010 | 2013 | 2000 | 2000 | 241,700 | -3.85(-0.19%) |
Apr 22, 2014 | 2001 | 2004 | 1991 | 2004 | 212,000 | +5.00(+0.25%) |
Apr 21, 2014 | 2006 | 2007 | 1994 | 1999 | 205,600 | -5.06(-0.25%) |
Apr 20, 2014 | 1999 | 2005 | 1998 | 2004 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 1999 | 2005 | 1998 | 2004 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 1999 | 2005 | 1998 | 2004 | 206,500 | +12.23(+0.61%) |
Apr 17, 2014 | 2000 | 2001 | 1985 | 1992 | 200,200 | -0.16(-0.01%) |
Apr 16, 2014 | 1994 | 1996 | 1986 | 1992 | 230,700 | -0.06(-0.00%) |
Apr 15, 2014 | 2008 | 2009 | 1990 | 1992 | 194,500 | -4.75(-0.24%) |
Apr 14, 2014 | 1994 | 2001 | 1993 | 1997 | 0 | -0.42(-0.02%) |
Apr 13, 2014 | 1985 | 1997 | 1985 | 1997 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 1985 | 1997 | 1985 | 1997 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 1985 | 1997 | 1985 | 1997 | 218,100 | -11.17(-0.56%) |
Apr 10, 2014 | 2008 | 2009 | 1996 | 2009 | 232,400 | +9.66(+0.48%) |
Apr 09, 2014 | 1998 | 2001 | 1992 | 1999 | 233,700 | +5.92(+0.30%) |
Apr 08, 2014 | 1978 | 1995 | 1978 | 1993 | 218,100 | +3.33(+0.17%) |
Apr 07, 2014 | 1984 | 1992 | 1979 | 1990 | 186,400 | +1.61(+0.08%) |
Apr 06, 2014 | 1988 | 1994 | 1986 | 1988 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 1988 | 1994 | 1986 | 1988 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 1988 | 1994 | 1986 | 1988 | 225,600 | -5.61(-0.28%) |
Apr 03, 2014 | 1999 | 2008 | 1992 | 1994 | 225,700 | -3.55(-0.18%) |
Apr 02, 2014 | 2000 | 2001 | 1995 | 1997 | 220,900 | +5.27(+0.26%) |
Apr 01, 2014 | 1984 | 1992 | 1976 | 1992 | 214,600 | +6.37(+0.32%) |
Mar 31, 2014 | 1989 | 1990 | 1973 | 1986 | 241,000 | +4.61(+0.23%) |
Mar 30, 2014 | 1973 | 1986 | 1971 | 1981 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 1973 | 1986 | 1971 | 1981 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 1973 | 1986 | 1971 | 1981 | 244,600 | +3.03(+0.15%) |
Mar 27, 2014 | 1964 | 1980 | 1963 | 1978 | 218,100 | +13.66(+0.70%) |
Mar 26, 2014 | 1955 | 1965 | 1954 | 1964 | 248,900 | +23.06(+1.19%) |
Mar 25, 2014 | 1941 | 1946 | 1937 | 1941 | 225,200 | -4.30(-0.22%) |
Mar 24, 2014 | 1937 | 1951 | 1937 | 1946 | 228,300 | +10.61(+0.55%) |
Mar 23, 2014 | 1930 | 1935 | 1928 | 1935 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 1930 | 1935 | 1928 | 1935 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 1930 | 1935 | 1928 | 1935 | 252,900 | +15.42(+0.80%) |
Mar 20, 2014 | 1934 | 1935 | 1919 | 1920 | 220,600 | -18.16(-0.94%) |
Mar 19, 2014 | 1947 | 1948 | 1935 | 1938 | 0 | -2.53(-0.13%) |
Mar 18, 2014 | 1941 | 1946 | 1932 | 1940 | 274,300 | +12.68(+0.66%) |
Mar 17, 2014 | 1921 | 1928 | 1920 | 1928 | 214,900 | +7.63(+0.40%) |
Mar 15, 2014 | 1916 | 1928 | 1914 | 1920 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 1916 | 1928 | 1914 | 1920 | 254,000 | -14.48(-0.75%) |
Mar 13, 2014 | 1940 | 1946 | 1932 | 1934 | 259,600 | +1.84(+0.10%) |
Mar 12, 2014 | 1958 | 1958 | 1930 | 1933 | 329,900 | -31.33(-1.60%) |
Mar 11, 2014 | 1957 | 1964 | 1951 | 1964 | 247,500 | +9.45(+0.48%) |
Mar 10, 2014 | 1968 | 1968 | 1952 | 1954 | 214,900 | -20.26(-1.03%) |
Mar 09, 2014 | 1980 | 1984 | 1969 | 1975 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 1980 | 1984 | 1969 | 1975 | 231,600 | -0.94(-0.05%) |
Mar 07, 2014 | 1974 | 1976 | 1968 | 1976 | 193,700 | +4.38(+0.22%) |
Mar 06, 2014 | 1973 | 1977 | 1970 | 1971 | 197,700 | +17.13(+0.88%) |
Mar 05, 2014 | 1955 | 1964 | 1953 | 1954 | 200,400 | -10.58(-0.54%) |
Mar 04, 2014 | 1968 | 1969 | 1955 | 1965 | 222,600 | +0.00(+0.00%) |
Mar 03, 2014 | 1968 | 1969 | 1955 | 1965 | 0 | -15.30(-0.77%) |
Mar 02, 2014 | 1976 | 1981 | 1973 | 1980 | 0 | +0.00(+0.00%) |