Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1890 | 1925 | 1877 | 1904 | 0 | -10.92(-0.57%) |
Jan 30, 2014 | 1871 | 1936 | 1884 | 1915 | 0 | +31.53(+1.67%) |
Jan 29, 2014 | 1882 | 1912 | 1863 | 1883 | 0 | -51.17(-2.65%) |
Jan 28, 2014 | 1922 | 1950 | 1910 | 1935 | 0 | +19.25(+1.01%) |
Jan 27, 2014 | 1906 | 1949 | 1895 | 1915 | 0 | -19.92(-1.03%) |
Jan 24, 2014 | 1965 | 1979 | 1922 | 1935 | 0 | -45.27(-2.29%) |
Jan 23, 2014 | 1982 | 1998 | 1957 | 1980 | 0 | -12.22(-0.61%) |
Jan 22, 2014 | 1995 | 2015 | 1972 | 1993 | 0 | -0.77(-0.04%) |
Jan 21, 2014 | 1992 | 2016 | 1967 | 1993 | 0 | +14.71(+0.74%) |
Jan 20, 2014 | 4.468 | 1979 | 1979 | 1979 | 0 | -0.17(-0.01%) |
Jan 17, 2014 | 1978 | 2000 | 1960 | 1979 | 0 | +3.95(+0.20%) |
Jan 16, 2014 | 1970 | 1993 | 1951 | 1975 | 0 | +1.76(+0.09%) |
Jan 15, 2014 | 1974 | 1995 | 1954 | 1973 | 0 | -0.59(-0.03%) |
Jan 14, 2014 | 1955 | 1990 | 1938 | 1974 | 0 | +27.97(+1.44%) |
Jan 13, 2014 | 1959 | 1984 | 1931 | 1946 | 0 | -19.02(-0.97%) |
Jan 10, 2014 | 1951 | 1979 | 1929 | 1965 | 0 | +16.17(+0.83%) |
Jan 09, 2014 | 1939 | 1964 | 1922 | 1949 | 0 | -31.48(-1.59%) |
Jan 08, 2014 | 1963 | 1999 | 1947 | 1980 | 0 | +15.48(+0.79%) |
Jan 07, 2014 | 1944 | 1981 | 1935 | 1965 | 0 | +21.69(+1.12%) |
Jan 06, 2014 | 1963 | 1979 | 1929 | 1943 | 0 | -17.14(-0.87%) |
Jan 03, 2014 | 1939 | 1982 | 1929 | 1960 | 0 | +20.73(+1.07%) |
Jan 02, 2014 | 1941 | 1961 | 1916 | 1939 | 0 | -10.91(-0.56%) |
Dec 31, 2013 | 1950 | 1950 | 1950 | 0 | +9.90(+0.51%) | |
Dec 30, 2013 | 1936 | 1953 | 1919 | 1940 | 0 | +2.09(+0.11%) |
Dec 27, 2013 | 1944 | 1955 | 1925 | 1938 | 0 | -2.12(-0.11%) |
Dec 26, 2013 | 1932 | 1954 | 1923 | 1940 | 0 | +5.84(+0.30%) |
Dec 24, 2013 | 1935 | 1935 | 1935 | 0 | -26.98(-1.38%) | |
Dec 23, 2013 | 1915 | 1977 | 1938 | 1962 | 0 | +17.00(+0.87%) |
Dec 20, 2013 | 1926 | 1958 | 1914 | 1945 | 0 | +71.91(+3.84%) |
Dec 19, 2013 | 1746 | 1891 | 1855 | 1873 | 0 | -8.11(-0.43%) |
Dec 18, 2013 | 1857 | 1889 | 1840 | 1881 | 0 | +26.68(+1.44%) |
Dec 17, 2013 | 1856 | 1871 | 1833 | 1854 | 0 | -6.42(-0.35%) |
Dec 16, 2013 | 1862 | 1882 | 1847 | 1861 | 0 | +8.57(+0.46%) |
Dec 13, 2013 | 1857 | 1874 | 1838 | 1852 | 0 | -1.03(-0.06%) |
Dec 12, 2013 | 1855 | 1876 | 1836 | 1853 | 0 | -2.56(-0.14%) |
Dec 11, 2013 | 1897 | 1906 | 1846 | 1856 | 0 | -44.23(-2.33%) |
Dec 10, 2013 | 1911 | 1926 | 1884 | 1900 | 0 | -16.19(-0.85%) |
Dec 09, 2013 | 1927 | 1941 | 1899 | 1916 | 0 | -4.28(-0.22%) |
Dec 06, 2013 | 1917 | 1935 | 1896 | 1920 | 0 | +17.27(+0.91%) |
Dec 05, 2013 | 1900 | 1922 | 1884 | 1903 | 0 | -0.18(-0.01%) |
Dec 04, 2013 | 1902 | 1922 | 1882 | 1903 | 0 | -11.65(-0.61%) |
Dec 03, 2013 | 1924 | 1938 | 1900 | 1915 | 0 | -15.01(-0.78%) |
Dec 02, 2013 | 1932 | 1951 | 1911 | 1930 | 0 | -0.87(-0.05%) |
Nov 29, 2013 | 1930 | 1947 | 1920 | 1931 | 0 | +4.13(+0.21%) |
Nov 28, 2013 | 274.01 | 1929 | 1924 | 1927 | 0 | +0.07(+0.00%) |
Nov 27, 2013 | 1929 | 1944 | 1909 | 1926 | 0 | -1.25(-0.06%) |
Nov 26, 2013 | 1923 | 1942 | 1908 | 1928 | 0 | +5.28(+0.27%) |
Nov 25, 2013 | 1916 | 1942 | 1900 | 1922 | 0 | +12.54(+0.66%) |
Nov 22, 2013 | 1901 | 1924 | 1887 | 1910 | 0 | +15.61(+0.82%) |
Nov 21, 2013 | 1882 | 1910 | 1872 | 1894 | 0 | +13.46(+0.72%) |
Nov 20, 2013 | 1874 | 1900 | 1862 | 1881 | 0 | +6.76(+0.36%) |
Nov 19, 2013 | 1868 | 1892 | 1854 | 1874 | 0 | +1.86(+0.10%) |
Nov 18, 2013 | 1888 | 1902 | 1858 | 1872 | 0 | -12.57(-0.67%) |
Nov 15, 2013 | 1874 | 1896 | 1861 | 1885 | 0 | +10.88(+0.58%) |
Nov 14, 2013 | 1864 | 1888 | 1849 | 1874 | 0 | +28.97(+1.57%) |
Nov 12, 2013 | 1838 | 1856 | 1820 | 1845 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 1841 | 1861 | 1823 | 1845 | 0 | +4.98(+0.27%) |
Nov 08, 2013 | 1809 | 1853 | 1799 | 1840 | 0 | +21.33(+1.17%) |
Nov 07, 2013 | 1842 | 1861 | 1803 | 1819 | 0 | +0.52(+0.03%) |
Nov 06, 2013 | 1826 | 1847 | 1794 | 1818 | 0 | -0.22(-0.01%) |
Nov 05, 2013 | 1816 | 1839 | 1796 | 1818 | 0 | -4.76(-0.26%) |
Nov 04, 2013 | 1809 | 1837 | 1793 | 1823 | 0 | +20.45(+1.13%) |