Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1856 | 1883 | 1853 | 1868 | 0 | -18.86(-1.00%) |
Jan 30, 2014 | 1888 | 1898 | 1872 | 1887 | 0 | +9.38(+0.50%) |
Jan 29, 2014 | 1889 | 1903 | 1865 | 1877 | 0 | -23.72(-1.25%) |
Jan 28, 2014 | 1890 | 1908 | 1882 | 1901 | 0 | +19.40(+1.03%) |
Jan 27, 2014 | 1902 | 1909 | 1871 | 1881 | 0 | -17.25(-0.91%) |
Jan 24, 2014 | 1931 | 1936 | 1893 | 1899 | 0 | -50.69(-2.60%) |
Jan 23, 2014 | 1957 | 1961 | 1931 | 1949 | 0 | +6.74(+0.35%) |
Jan 22, 2014 | 1935 | 1957 | 1927 | 1943 | 0 | -27.11(-1.38%) |
Jan 21, 2014 | 1978 | 1984 | 1954 | 1970 | 0 | -12.65(-0.64%) |
Jan 17, 2014 | 1982 | 1982 | 1982 | 0 | +6.45(+0.33%) | |
Jan 16, 2014 | 1960 | 1984 | 1952 | 1976 | 0 | +17.30(+0.88%) |
Jan 15, 2014 | 1952 | 1965 | 1947 | 1959 | 0 | +6.47(+0.33%) |
Jan 14, 2014 | 1931 | 1957 | 1924 | 1952 | 0 | +28.09(+1.46%) |
Jan 13, 2014 | 1940 | 1949 | 1918 | 1924 | 0 | -21.55(-1.11%) |
Jan 10, 2014 | 1935 | 1950 | 1925 | 1946 | 0 | +21.16(+1.10%) |
Jan 09, 2014 | 1924 | 1935 | 1908 | 1924 | 0 | +7.61(+0.40%) |
Jan 08, 2014 | 1922 | 1929 | 1905 | 1917 | 0 | -5.70(-0.30%) |
Jan 07, 2014 | 1914 | 1931 | 1902 | 1923 | 0 | +10.28(+0.54%) |
Jan 06, 2014 | 1924 | 1931 | 1907 | 1912 | 0 | -20.24(-1.05%) |
Jan 03, 2014 | 1928 | 1942 | 1921 | 1933 | 0 | +12.40(+0.65%) |
Jan 02, 2014 | 1938 | 1942 | 1911 | 1920 | 0 | -35.27(-1.80%) |
Dec 31, 2013 | 1955 | 1955 | 1955 | 0 | +5.72(+0.29%) | |
Dec 30, 2013 | 1949 | 1958 | 1938 | 1950 | 0 | -0.62(-0.03%) |
Dec 27, 2013 | 1948 | 1962 | 1942 | 1950 | 0 | +9.93(+0.51%) |
Dec 26, 2013 | 1938 | 1948 | 1931 | 1940 | 0 | +7.92(+0.41%) |
Dec 24, 2013 | 1932 | 1932 | 1932 | 0 | +5.89(+0.31%) | |
Dec 23, 2013 | 1922 | 1936 | 1913 | 1927 | 0 | +15.03(+0.79%) |
Dec 20, 2013 | 1892 | 1919 | 1887 | 1912 | 0 | +20.84(+1.10%) |
Dec 19, 2013 | 1887 | 1901 | 1878 | 1891 | 0 | +0.74(+0.04%) |
Dec 18, 2013 | 1868 | 1895 | 1850 | 1890 | 0 | +38.26(+2.07%) |
Dec 17, 2013 | 1855 | 1863 | 1841 | 1852 | 0 | -3.29(-0.18%) |
Dec 16, 2013 | 1850 | 1866 | 1842 | 1855 | 0 | +17.31(+0.94%) |
Dec 13, 2013 | 1836 | 1845 | 1826 | 1838 | 0 | +1.93(+0.11%) |
Dec 12, 2013 | 1834 | 1844 | 1821 | 1836 | 0 | -5.40(-0.29%) |
Dec 11, 2013 | 1866 | 1871 | 1836 | 1841 | 0 | -26.14(-1.40%) |
Dec 10, 2013 | 1872 | 1884 | 1859 | 1867 | 0 | -13.72(-0.73%) |
Dec 09, 2013 | 1880 | 1890 | 1869 | 1881 | 0 | +3.76(+0.20%) |
Dec 06, 2013 | 1867 | 1884 | 1859 | 1877 | 0 | +29.52(+1.60%) |
Dec 05, 2013 | 1851 | 1863 | 1840 | 1848 | 0 | -0.07(-0.00%) |
Dec 04, 2013 | 1836 | 1859 | 1824 | 1848 | 0 | -4.88(-0.26%) |
Dec 03, 2013 | 1859 | 1865 | 1843 | 1853 | 0 | -15.97(-0.85%) |
Dec 02, 2013 | 1886 | 1894 | 1865 | 1869 | 0 | -25.98(-1.37%) |
Nov 29, 2013 | 1903 | 1912 | 1890 | 1895 | 0 | -1.12(-0.06%) |
Nov 27, 2013 | 1896 | 1896 | 1896 | 0 | +12.11(+0.64%) | |
Nov 26, 2013 | 1880 | 1892 | 1873 | 1884 | 0 | +7.85(+0.42%) |
Nov 25, 2013 | 1883 | 1889 | 1869 | 1876 | 0 | -11.20(-0.59%) |
Nov 22, 2013 | 1877 | 1893 | 1868 | 1887 | 0 | +25.80(+1.39%) |
Nov 21, 2013 | 1853 | 1867 | 1844 | 1861 | 0 | +11.92(+0.64%) |
Nov 20, 2013 | 1856 | 1867 | 1838 | 1849 | 0 | -2.91(-0.16%) |
Nov 19, 2013 | 1856 | 1868 | 1841 | 1852 | 0 | -7.40(-0.40%) |
Nov 18, 2013 | 1872 | 1878 | 1851 | 1860 | 0 | -2.78(-0.15%) |
Nov 15, 2013 | 1857 | 1871 | 1849 | 1862 | 0 | +3.77(+0.20%) |
Nov 14, 2013 | 1852 | 1864 | 1844 | 1859 | 0 | +13.26(+0.72%) |
Nov 12, 2013 | 1840 | 1852 | 1830 | 1845 | 0 | -2.13(-0.12%) |
Nov 11, 2013 | 1839 | 1852 | 1830 | 1847 | 0 | +5.20(+0.28%) |
Nov 08, 2013 | 1821 | 1846 | 1817 | 1842 | 0 | +16.59(+0.91%) |
Nov 07, 2013 | 1844 | 1857 | 1820 | 1826 | 0 | -19.51(-1.06%) |
Nov 06, 2013 | 1844 | 1855 | 1834 | 1845 | 0 | +16.06(+0.88%) |
Nov 05, 2013 | 1828 | 1842 | 1813 | 1829 | 0 | -17.35(-0.94%) |
Nov 04, 2013 | 1834 | 1853 | 1827 | 1846 | 0 | +15.10(+0.82%) |