Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 1994 | 2009 | 1980 | 1995 | 0 | -14.03(-0.70%) |
Sep 26, 2013 | 1996 | 2020 | 1990 | 2009 | 0 | +8.28(+0.41%) |
Sep 25, 2013 | 2006 | 2020 | 1990 | 2001 | 0 | -5.58(-0.28%) |
Sep 24, 2013 | 1994 | 2027 | 1985 | 2006 | 0 | +11.02(+0.55%) |
Sep 23, 2013 | 2005 | 2019 | 1979 | 1995 | 0 | -14.15(-0.70%) |
Sep 20, 2013 | 2035 | 2045 | 2002 | 2009 | 0 | -25.59(-1.26%) |
Sep 19, 2013 | 2037 | 2055 | 2022 | 2035 | 0 | +3.08(+0.15%) |
Sep 18, 2013 | 1992 | 2042 | 1977 | 2032 | 0 | +36.17(+1.81%) |
Sep 17, 2013 | 1984 | 2006 | 1974 | 1996 | 0 | +9.85(+0.50%) |
Sep 16, 2013 | 1995 | 2005 | 1970 | 1986 | 0 | +18.21(+0.93%) |
Sep 13, 2013 | 1957 | 1978 | 1947 | 1968 | 0 | +6.74(+0.34%) |
Sep 12, 2013 | 1961 | 1985 | 1951 | 1961 | 0 | -4.18(-0.21%) |
Sep 11, 2013 | 1944 | 1974 | 1941 | 1965 | 0 | +12.22(+0.63%) |
Sep 10, 2013 | 1935 | 1965 | 1931 | 1953 | 0 | +19.82(+1.03%) |
Sep 09, 2013 | 1905 | 1941 | 1900 | 1933 | 0 | +36.12(+1.90%) |
Sep 06, 2013 | 1895 | 1919 | 1869 | 1897 | 0 | +15.06(+0.80%) |
Sep 05, 2013 | 1872 | 1895 | 1863 | 1882 | 0 | +9.42(+0.50%) |
Sep 04, 2013 | 1852 | 1883 | 1844 | 1872 | 0 | +17.69(+0.95%) |
Sep 03, 2013 | 1869 | 1892 | 1839 | 1855 | 0 | +5.55(+0.30%) |
Sep 02, 2013 | 214.51 | 1851 | 1848 | 1849 | 0 | +0.09(+0.00%) |
Aug 30, 2013 | 1870 | 1876 | 1841 | 1849 | 0 | -21.58(-1.15%) |
Aug 29, 2013 | 1855 | 1888 | 1850 | 1871 | 0 | +11.80(+0.63%) |
Aug 28, 2013 | 1852 | 1879 | 1845 | 1859 | 0 | -5.88(-0.32%) |
Aug 27, 2013 | 1883 | 1898 | 1858 | 1865 | 0 | -42.67(-2.24%) |
Aug 26, 2013 | 1908 | 1928 | 1897 | 1907 | 0 | -1.87(-0.10%) |
Aug 23, 2013 | 1915 | 1926 | 1888 | 1909 | 0 | -2.61(-0.14%) |
Aug 22, 2013 | 1884 | 1923 | 1882 | 1912 | 0 | +31.80(+1.69%) |
Aug 21, 2013 | 1886 | 1906 | 1869 | 1880 | 0 | -14.57(-0.77%) |
Aug 20, 2013 | 1875 | 1907 | 1867 | 1895 | 0 | +17.90(+0.95%) |
Aug 19, 2013 | 1889 | 1905 | 1868 | 1877 | 0 | -17.92(-0.95%) |
Aug 16, 2013 | 1888 | 1918 | 1881 | 1895 | 0 | +1.44(+0.08%) |
Aug 15, 2013 | 1890 | 1913 | 1865 | 1893 | 0 | -21.83(-1.14%) |
Aug 14, 2013 | 1930 | 1939 | 1904 | 1915 | 0 | -15.01(-0.78%) |
Aug 13, 2013 | 1931 | 1947 | 1910 | 1930 | 0 | -1.14(-0.06%) |
Aug 12, 2013 | 1906 | 1945 | 1907 | 1931 | 0 | +11.46(+0.60%) |
Aug 09, 2013 | 1915 | 1935 | 1901 | 1920 | 0 | -0.67(-0.03%) |
Aug 08, 2013 | 1916 | 1936 | 1905 | 1920 | 0 | +13.79(+0.72%) |
Aug 07, 2013 | 1912 | 1926 | 1890 | 1907 | 0 | -13.23(-0.69%) |
Aug 06, 2013 | 1935 | 1945 | 1906 | 1920 | 0 | -24.32(-1.25%) |
Aug 05, 2013 | 1932 | 1957 | 1925 | 1944 | 0 | -2.41(-0.12%) |
Aug 02, 2013 | 1935 | 1961 | 1917 | 1947 | 0 | +19.26(+1.00%) |
Aug 01, 2013 | 1909 | 1947 | 1899 | 1927 | 0 | +34.65(+1.83%) |
Jul 31, 2013 | 1879 | 1915 | 1868 | 1893 | 0 | +14.93(+0.80%) |
Jul 30, 2013 | 1874 | 1895 | 1858 | 1878 | 0 | +13.53(+0.73%) |
Jul 29, 2013 | 1872 | 1890 | 1853 | 1864 | 0 | -15.71(-0.84%) |
Jul 26, 2013 | 1879 | 1898 | 1862 | 1880 | 0 | -10.17(-0.54%) |
Jul 25, 2013 | 1881 | 1906 | 1857 | 1890 | 0 | -9.00(-0.47%) |
Jul 24, 2013 | 1924 | 1933 | 1889 | 1899 | 0 | -18.52(-0.97%) |
Jul 23, 2013 | 1919 | 1932 | 1903 | 1918 | 0 | -6.24(-0.32%) |
Jul 22, 2013 | 1929 | 1940 | 1910 | 1924 | 0 | -1.66(-0.09%) |
Jul 19, 2013 | 1900 | 1935 | 1903 | 1926 | 0 | +7.33(+0.38%) |
Jul 18, 2013 | 1908 | 1934 | 1898 | 1918 | 0 | +12.54(+0.66%) |
Jul 17, 2013 | 1908 | 1921 | 1889 | 1906 | 0 | +4.33(+0.23%) |
Jul 16, 2013 | 1913 | 1926 | 1888 | 1901 | 0 | -11.08(-0.58%) |
Jul 15, 2013 | 1909 | 1928 | 1896 | 1912 | 0 | +5.83(+0.31%) |
Jul 12, 2013 | 1907 | 1925 | 1882 | 1907 | 0 | -3.39(-0.18%) |
Jul 11, 2013 | 1896 | 1921 | 1887 | 1910 | 0 | +39.43(+2.11%) |
Jul 10, 2013 | 1862 | 1887 | 1854 | 1871 | 0 | -1.24(-0.07%) |
Jul 09, 2013 | 1854 | 1884 | 1844 | 1872 | 0 | +30.88(+1.68%) |
Jul 08, 2013 | 1854 | 1867 | 1831 | 1841 | 0 | -4.38(-0.24%) |
Jul 05, 2013 | 1844 | 1868 | 1815 | 1845 | 0 | +16.60(+0.91%) |
Jul 04, 2013 | 319.86 | 1830 | 1825 | 1829 | 0 | +0.48(+0.03%) |
Jul 03, 2013 | 1815 | 1838 | 1808 | 1828 | 0 | +1.25(+0.07%) |
Jul 02, 2013 | 1840 | 1856 | 1814 | 1827 | 0 | -14.96(-0.81%) |