Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 1843 | 1848 | 1848 | 1848 | 2,312,839,936 | +7.29(+0.40%) |
Dec 30, 2013 | 1841 | 1842 | 1839 | 1841 | 0 | -0.33(-0.02%) |
Dec 27, 2013 | 1843 | 1845 | 1840 | 1841 | 0 | -0.62(-0.03%) |
Dec 26, 2013 | 1835 | 1843 | 1835 | 1842 | 0 | +8.70(+0.47%) |
Dec 24, 2013 | 1828 | 1833 | 1828 | 1833 | 0 | +5.33(+0.29%) |
Dec 23, 2013 | 1823 | 1830 | 1823 | 1828 | 0 | +9.67(+0.53%) |
Dec 20, 2013 | 1810 | 1824 | 1810 | 1818 | 0 | +8.72(+0.48%) |
Dec 19, 2013 | 1809 | 1811 | 1801 | 1810 | 0 | -1.05(-0.06%) |
Dec 18, 2013 | 1781 | 1811 | 1768 | 1811 | 0 | +29.65(+1.66%) |
Dec 17, 2013 | 1786 | 1787 | 1777 | 1781 | 0 | -5.54(-0.31%) |
Dec 16, 2013 | 1777 | 1792 | 1777 | 1787 | 0 | +11.22(+0.63%) |
Dec 13, 2013 | 1778 | 1781 | 1772 | 1775 | 0 | -0.18(-0.01%) |
Dec 12, 2013 | 1782 | 1783 | 1772 | 1776 | 0 | -6.72(-0.38%) |
Dec 11, 2013 | 1803 | 1803 | 1780 | 1782 | 0 | -20.40(-1.13%) |
Dec 10, 2013 | 1808 | 1809 | 1802 | 1803 | 0 | -5.75(-0.32%) |
Dec 09, 2013 | 1806 | 1812 | 1806 | 1808 | 0 | +3.28(+0.18%) |
Dec 06, 2013 | 1788 | 1806 | 1788 | 1805 | 0 | +20.06(+1.12%) |
Dec 05, 2013 | 1793 | 1793 | 1783 | 1785 | 0 | -7.78(-0.43%) |
Dec 04, 2013 | 1793 | 1800 | 1779 | 1793 | 0 | -2.34(-0.13%) |
Dec 03, 2013 | 1800 | 1801 | 1788 | 1795 | 0 | -5.75(-0.32%) |
Dec 02, 2013 | 1807 | 1810 | 1799 | 1801 | 0 | -4.91(-0.27%) |
Nov 29, 2013 | 1809 | 1814 | 1804 | 1806 | 0 | -1.42(-0.08%) |
Nov 27, 2013 | 1803 | 1808 | 1803 | 1807 | 0 | +4.48(+0.25%) |
Nov 26, 2013 | 1803 | 1808 | 1801 | 1803 | 0 | +0.27(+0.01%) |
Nov 25, 2013 | 1806 | 1808 | 1801 | 1802 | 0 | -2.28(-0.13%) |
Nov 22, 2013 | 1797 | 1805 | 1795 | 1805 | 0 | +8.91(+0.50%) |
Nov 21, 2013 | 1784 | 1797 | 1784 | 1796 | 0 | +14.48(+0.81%) |
Nov 20, 2013 | 1790 | 1796 | 1777 | 1781 | 0 | -6.50(-0.36%) |
Nov 19, 2013 | 1791 | 1796 | 1785 | 1788 | 0 | -3.66(-0.20%) |
Nov 18, 2013 | 1799 | 1802 | 1788 | 1792 | 0 | -6.65(-0.37%) |
Nov 15, 2013 | 1791 | 1798 | 1791 | 1798 | 0 | +7.56(+0.42%) |
Nov 14, 2013 | 1783 | 1792 | 1780 | 1791 | 0 | +8.62(+0.48%) |
Nov 13, 2013 | 1764 | 1782 | 1761 | 1782 | 0 | +14.31(+0.81%) |
Nov 12, 2013 | 1770 | 1772 | 1762 | 1768 | 0 | -4.20(-0.24%) |
Nov 11, 2013 | 1770 | 1773 | 1768 | 1772 | 0 | +1.28(+0.07%) |
Nov 08, 2013 | 1748 | 1771 | 1748 | 1771 | 0 | +23.46(+1.34%) |
Nov 07, 2013 | 1771 | 1775 | 1746 | 1747 | 0 | -23.34(-1.32%) |
Nov 06, 2013 | 1765 | 1774 | 1764 | 1770 | 0 | +7.52(+0.43%) |
Nov 05, 2013 | 1766 | 1767 | 1756 | 1763 | 0 | -4.96(-0.28%) |
Nov 04, 2013 | 1763 | 1769 | 1762 | 1768 | 0 | +6.29(+0.36%) |
Nov 01, 2013 | 1759 | 1766 | 1753 | 1762 | 0 | +5.10(+0.29%) |
Oct 31, 2013 | 1763 | 1769 | 1756 | 1757 | 0 | -6.77(-0.38%) |
Oct 30, 2013 | 1772 | 1775 | 1757 | 1763 | 0 | -8.64(-0.49%) |
Oct 29, 2013 | 1763 | 1772 | 1763 | 1772 | 0 | +9.84(+0.56%) |
Oct 28, 2013 | 1759 | 1765 | 1758 | 1762 | 0 | +2.34(+0.13%) |
Oct 25, 2013 | 1756 | 1760 | 1752 | 1760 | 0 | +7.70(+0.44%) |
Oct 24, 2013 | 1747 | 1754 | 1746 | 1752 | 0 | +5.69(+0.33%) |
Oct 23, 2013 | 1752 | 1752 | 1740 | 1746 | 0 | -8.29(-0.47%) |
Oct 22, 2013 | 1746 | 1759 | 1746 | 1755 | 0 | +10.01(+0.57%) |
Oct 21, 2013 | 1745 | 1748 | 1741 | 1745 | 0 | +0.16(+0.01%) |
Oct 18, 2013 | 1737 | 1745 | 1736 | 1744 | 0 | +11.35(+0.65%) |
Oct 17, 2013 | 1720 | 1733 | 1714 | 1733 | 0 | +11.61(+0.67%) |
Oct 16, 2013 | 1700 | 1722 | 1700 | 1722 | 0 | +23.48(+1.38%) |
Oct 15, 2013 | 1709 | 1712 | 1696 | 1698 | 0 | -12.08(-0.71%) |
Oct 14, 2013 | 1700 | 1711 | 1692 | 1710 | 0 | +6.94(+0.41%) |
Oct 11, 2013 | 1691 | 1703 | 1689 | 1703 | 0 | +10.64(+0.63%) |
Oct 10, 2013 | 1661 | 1693 | 1661 | 1693 | 0 | +36.16(+2.18%) |
Oct 09, 2013 | 1657 | 1662 | 1646 | 1656 | 0 | +0.95(+0.06%) |
Oct 08, 2013 | 1676 | 1677 | 1655 | 1655 | 0 | -20.67(-1.23%) |
Oct 07, 2013 | 1687 | 1687 | 1675 | 1676 | 0 | -14.38(-0.85%) |
Oct 04, 2013 | 1679 | 1692 | 1677 | 1690 | 0 | +11.84(+0.71%) |
Oct 03, 2013 | 1692 | 1692 | 1670 | 1679 | 0 | -15.21(-0.90%) |
Oct 02, 2013 | 1692 | 1694 | 1680 | 1694 | 0 | -1.13(-0.07%) |