Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 1695 | 1704 | 1681 | 1690 | 0 | -3.54(-0.21%) |
Oct 30, 2013 | 1703 | 1718 | 1684 | 1694 | 0 | -9.12(-0.54%) |
Oct 29, 2013 | 1701 | 1712 | 1690 | 1703 | 0 | +1.74(+0.10%) |
Oct 28, 2013 | 1702 | 1711 | 1692 | 1701 | 0 | +0.54(+0.03%) |
Oct 25, 2013 | 1691 | 1705 | 1682 | 1700 | 0 | +13.36(+0.79%) |
Oct 24, 2013 | 1692 | 1698 | 1677 | 1687 | 0 | +0.86(+0.05%) |
Oct 23, 2013 | 1688 | 1701 | 1677 | 1686 | 0 | -4.81(-0.28%) |
Oct 22, 2013 | 1687 | 1704 | 1675 | 1691 | 0 | +10.75(+0.64%) |
Oct 21, 2013 | 1679 | 1688 | 1669 | 1680 | 0 | +3.87(+0.23%) |
Oct 18, 2013 | 1669 | 1684 | 1663 | 1676 | 0 | +13.83(+0.83%) |
Oct 17, 2013 | 1647 | 1670 | 1634 | 1663 | 0 | +18.22(+1.11%) |
Oct 16, 2013 | 1634 | 1649 | 1627 | 1644 | 0 | +18.17(+1.12%) |
Oct 15, 2013 | 1644 | 1649 | 1621 | 1626 | 0 | -17.44(-1.06%) |
Oct 14, 2013 | 1638 | 1648 | 1624 | 1644 | 0 | +2.43(+0.15%) |
Oct 11, 2013 | 1626 | 1646 | 1623 | 1641 | 0 | +10.53(+0.65%) |
Oct 10, 2013 | 1615 | 1639 | 1607 | 1631 | 0 | +24.41(+1.52%) |
Oct 09, 2013 | 1603 | 1620 | 1594 | 1606 | 0 | +2.90(+0.18%) |
Oct 08, 2013 | 1612 | 1625 | 1600 | 1603 | 0 | -10.32(-0.64%) |
Oct 07, 2013 | 1614 | 1628 | 1608 | 1614 | 0 | -9.89(-0.61%) |
Oct 04, 2013 | 1622 | 1636 | 1616 | 1624 | 0 | +2.51(+0.15%) |
Oct 03, 2013 | 1630 | 1635 | 1613 | 1621 | 0 | -15.92(-0.97%) |
Oct 02, 2013 | 1638 | 1644 | 1621 | 1637 | 0 | +4.30(+0.26%) |
Oct 01, 2013 | 1630 | 1642 | 1621 | 1633 | 0 | -2.83(-0.17%) |
Sep 27, 2013 | 1636 | 1645 | 1627 | 1636 | 0 | -5.14(-0.31%) |
Sep 26, 2013 | 1631 | 1646 | 1627 | 1641 | 0 | +6.29(+0.38%) |
Sep 25, 2013 | 1639 | 1649 | 1626 | 1634 | 0 | -9.00(-0.55%) |
Sep 24, 2013 | 1644 | 1656 | 1636 | 1643 | 0 | -7.18(-0.44%) |
Sep 23, 2013 | 1638 | 1656 | 1627 | 1651 | 0 | +8.69(+0.53%) |
Sep 20, 2013 | 1659 | 1664 | 1638 | 1642 | 0 | -13.78(-0.83%) |
Sep 19, 2013 | 1663 | 1678 | 1647 | 1656 | 0 | +1.18(+0.07%) |
Sep 18, 2013 | 1621 | 1660 | 1612 | 1654 | 0 | +33.68(+2.08%) |
Sep 17, 2013 | 1615 | 1630 | 1608 | 1621 | 0 | +12.76(+0.79%) |
Sep 16, 2013 | 1621 | 1623 | 1603 | 1608 | 0 | +6.76(+0.42%) |
Sep 13, 2013 | 1605 | 1615 | 1592 | 1601 | 0 | +0.37(+0.02%) |
Sep 12, 2013 | 1601 | 1612 | 1595 | 1601 | 0 | -1.36(-0.08%) |
Sep 11, 2013 | 1603 | 1610 | 1585 | 1602 | 0 | +0.47(+0.03%) |
Sep 10, 2013 | 1598 | 1607 | 1587 | 1602 | 0 | +7.71(+0.48%) |
Sep 09, 2013 | 1583 | 1598 | 1577 | 1594 | 0 | +11.39(+0.72%) |
Sep 06, 2013 | 1587 | 1596 | 1571 | 1583 | 0 | +5.78(+0.37%) |
Sep 05, 2013 | 1578 | 1588 | 1569 | 1577 | 0 | -3.64(-0.23%) |
Sep 04, 2013 | 1578 | 1589 | 1568 | 1581 | 0 | -2.80(-0.18%) |
Sep 03, 2013 | 1608 | 1613 | 1574 | 1583 | 0 | -3.78(-0.24%) |
Aug 30, 2013 | 1587 | 1587 | 1587 | 0 | -6.85(-0.43%) | |
Aug 29, 2013 | 1592 | 1602 | 1585 | 1594 | 0 | -0.17(-0.01%) |
Aug 28, 2013 | 1582 | 1603 | 1578 | 1594 | 0 | +10.47(+0.66%) |
Aug 27, 2013 | 1576 | 1593 | 1572 | 1584 | 0 | -4.38(-0.28%) |
Aug 26, 2013 | 1600 | 1605 | 1584 | 1588 | 0 | -10.44(-0.65%) |
Aug 23, 2013 | 1590 | 1603 | 1580 | 1598 | 0 | +9.82(+0.62%) |
Aug 22, 2013 | 1581 | 1600 | 1573 | 1589 | 0 | +5.45(+0.34%) |
Aug 21, 2013 | 1592 | 1597 | 1575 | 1583 | 0 | -9.99(-0.63%) |
Aug 20, 2013 | 1582 | 1604 | 1578 | 1593 | 0 | +16.01(+1.02%) |
Aug 19, 2013 | 1589 | 1596 | 1573 | 1577 | 0 | -13.70(-0.86%) |
Aug 16, 2013 | 1595 | 1603 | 1582 | 1591 | 0 | -8.01(-0.50%) |
Aug 15, 2013 | 1602 | 1610 | 1587 | 1599 | 0 | -14.59(-0.90%) |
Aug 14, 2013 | 1619 | 1623 | 1603 | 1614 | 0 | -8.44(-0.52%) |
Aug 13, 2013 | 1620 | 1631 | 1610 | 1622 | 0 | -2.12(-0.13%) |
Aug 12, 2013 | 1627 | 1637 | 1617 | 1624 | 0 | -9.71(-0.59%) |
Aug 09, 2013 | 1636 | 1645 | 1624 | 1634 | 0 | -5.08(-0.31%) |
Aug 08, 2013 | 1639 | 1648 | 1625 | 1639 | 0 | +3.30(+0.20%) |
Aug 07, 2013 | 1638 | 1649 | 1625 | 1636 | 0 | -8.90(-0.54%) |
Aug 06, 2013 | 1648 | 1660 | 1631 | 1644 | 0 | -3.35(-0.20%) |
Aug 05, 2013 | 1653 | 1660 | 1639 | 1648 | 0 | -6.34(-0.38%) |
Aug 02, 2013 | 1656 | 1665 | 1644 | 1654 | 0 | -3.65(-0.22%) |