Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 1046 | 1055 | 1055 | 1055 | 20,225 | +18.23(+1.76%) |
Aug 28, 2014 | 1031 | 1041 | 1025 | 1037 | 13,817 | -0.35(-0.03%) |
Aug 27, 2014 | 1047 | 1049 | 1029 | 1037 | 17,179 | -7.01(-0.67%) |
Aug 26, 2014 | 1032 | 1059 | 1032 | 1044 | 15,358 | +16.09(+1.57%) |
Aug 25, 2014 | 1010 | 1030 | 1010 | 1028 | 24,225 | +27.64(+2.76%) |
Aug 22, 2014 | 1018 | 1020 | 990.07 | 1000 | 32,524 | -20.97(-2.05%) |
Aug 21, 2014 | 1023 | 1025 | 1008 | 1021 | 16,001 | +1.88(+0.18%) |
Aug 20, 2014 | 1010 | 1023 | 996.91 | 1019 | 20,027 | +6.85(+0.68%) |
Aug 19, 2014 | 996.83 | 1018 | 993.75 | 1013 | 23,976 | +23.03(+2.33%) |
Aug 18, 2014 | 992.89 | 998.97 | 978.46 | 989.55 | 25,298 | +8.64(+0.88%) |
Aug 15, 2014 | 966.96 | 985.53 | 959.26 | 980.91 | 43,498 | +20.63(+2.15%) |
Aug 14, 2014 | 979.46 | 985.53 | 956.60 | 960.28 | 31,628 | -17.12(-1.75%) |
Aug 13, 2014 | 982.54 | 992.81 | 969.10 | 977.40 | 23,780 | +8.47(+0.87%) |
Aug 12, 2014 | 982.62 | 984.76 | 956.26 | 968.93 | 25,619 | -20.46(-2.07%) |
Aug 11, 2014 | 1001 | 1019 | 984.34 | 989.38 | 37,911 | +0.00(+0.00%) |
Aug 08, 2014 | 950.18 | 983.99 | 945.05 | 989.38 | 47,147 | +47.16(+5.00%) |
Aug 07, 2014 | 971.41 | 980.31 | 927.42 | 942.23 | 46,661 | -18.57(-1.93%) |
Aug 06, 2014 | 943.60 | 992.81 | 942.83 | 960.80 | 46,331 | +7.87(+0.83%) |
Aug 05, 2014 | 1009 | 1014 | 936.83 | 952.92 | 61,452 | -66.16(-6.49%) |
Aug 04, 2014 | 972.01 | 1026 | 961.83 | 1019 | 54,383 | +47.67(+4.91%) |
Aug 01, 2014 | 984.25 | 995.03 | 945.48 | 971.41 | 53,750 | -24.14(-2.42%) |
Jul 31, 2014 | 1046 | 1074 | 993.66 | 995.55 | 57,199 | -68.81(-6.47%) |
Jul 30, 2014 | 1100 | 1109 | 1054 | 1064 | 70,268 | -18.31(-1.69%) |
Jul 29, 2014 | 1084 | 1102 | 1082 | 1083 | 38,560 | -8.48(-0.78%) |
Jul 28, 2014 | 1098 | 1102 | 1072 | 1091 | 26,996 | -9.33(-0.85%) |
Jul 25, 2014 | 1118 | 1118 | 1096 | 1100 | 18,955 | -24.82(-2.21%) |
Jul 24, 2014 | 1125 | 1138 | 1114 | 1125 | 20,570 | +4.03(+0.36%) |
Jul 23, 2014 | 1112 | 1122 | 1095 | 1121 | 26,711 | +20.79(+1.89%) |
Jul 22, 2014 | 1092 | 1110 | 1089 | 1100 | 21,691 | +23.11(+2.15%) |
Jul 21, 2014 | 1071 | 1080 | 1059 | 1077 | 24,961 | +4.71(+0.44%) |
Jul 18, 2014 | 1070 | 1080 | 1057 | 1073 | 28,778 | +8.22(+0.77%) |
Jul 17, 2014 | 1115 | 1125 | 1061 | 1064 | 41,832 | -52.30(-4.68%) |
Jul 16, 2014 | 1082 | 1119 | 1081 | 1117 | 30,939 | +47.76(+4.47%) |
Jul 15, 2014 | 1075 | 1082 | 1049 | 1069 | 36,479 | -14.29(-1.32%) |
Jul 14, 2014 | 1070 | 1087 | 1069 | 1083 | 25,083 | +27.04(+2.56%) |
Jul 11, 2014 | 1075 | 1078 | 1048 | 1056 | 41,458 | -24.82(-2.30%) |
Jul 10, 2014 | 1088 | 1093 | 1065 | 1081 | 41,660 | -31.58(-2.84%) |
Jul 09, 2014 | 1095 | 1114 | 1092 | 1113 | 19,865 | +21.83(+2.00%) |
Jul 08, 2014 | 1091 | 1100 | 1079 | 1091 | 28,584 | -6.17(-0.56%) |
Jul 07, 2014 | 1118 | 1122 | 1092 | 1097 | 24,263 | -24.82(-2.21%) |
Jul 03, 2014 | 1123 | 1122 | 1122 | 1122 | 11,870 | +10.96(+0.99%) |
Jul 02, 2014 | 1111 | 1122 | 1103 | 1111 | 19,953 | -4.28(-0.38%) |
Jul 01, 2014 | 1126 | 1131 | 1108 | 1115 | 24,790 | +1.37(+0.12%) |
Jun 30, 2014 | 1111 | 1117 | 1097 | 1114 | 27,060 | +2.31(+0.21%) |
Jun 27, 2014 | 1104 | 1112 | 1092 | 1111 | 17,695 | +0.77(+0.07%) |
Jun 26, 2014 | 1110 | 1115 | 1081 | 1111 | 22,291 | +3.17(+0.29%) |
Jun 25, 2014 | 1071 | 1110 | 1066 | 1107 | 48,780 | +22.85(+2.11%) |
Jun 24, 2014 | 1153 | 1155 | 1076 | 1085 | 57,666 | -71.04(-6.15%) |
Jun 23, 2014 | 1154 | 1164 | 1146 | 1156 | 41,607 | +11.13(+0.97%) |
Jun 20, 2014 | 1122 | 1145 | 1117 | 1145 | 31,807 | +33.46(+3.01%) |
Jun 19, 2014 | 1089 | 1111 | 1081 | 1111 | 36,310 | +23.37(+2.15%) |
Jun 18, 2014 | 1063 | 1089 | 1055 | 1088 | 32,746 | +25.84(+2.43%) |
Jun 17, 2014 | 1058 | 1064 | 1043 | 1062 | 33,852 | -4.36(-0.41%) |
Jun 16, 2014 | 1057 | 1072 | 1052 | 1066 | 34,720 | +19.26(+1.84%) |
Jun 13, 2014 | 1027 | 1047 | 1008 | 1047 | 22,428 | +29.35(+2.88%) |
Jun 12, 2014 | 1020 | 1037 | 1012 | 1018 | 34,602 | +10.79(+1.07%) |
Jun 11, 2014 | 988.10 | 1012 | 981.00 | 1007 | 16,786 | +10.87(+1.09%) |
Jun 10, 2014 | 1001 | 1004 | 990.58 | 995.97 | 13,968 | -0.77(-0.08%) |
Jun 06, 2014 | 983.48 | 1001 | 980.23 | 996.75 | 16,795 | +24.82(+2.55%) |
Jun 05, 2014 | 953.01 | 975.78 | 947.70 | 971.92 | 19,672 | +16.60(+1.74%) |
Jun 04, 2014 | 954.89 | 958.16 | 944.37 | 955.32 | 9,610 | -1.97(-0.21%) |
Jun 03, 2014 | 944.11 | 960.71 | 941.28 | 957.29 | 8,862 | +10.18(+1.08%) |