Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 1673 | 1702 | 1666 | 1682 | 0 | -3.87(-0.23%) |
Oct 30, 2013 | 1693 | 1713 | 1674 | 1685 | 0 | -14.50(-0.85%) |
Oct 29, 2013 | 1695 | 1717 | 1680 | 1700 | 0 | +9.47(+0.56%) |
Oct 28, 2013 | 1689 | 1704 | 1673 | 1690 | 0 | +0.16(+0.01%) |
Oct 27, 2013 | 1699 | 1713 | 1675 | 1690 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 1697 | 1713 | 1675 | 1690 | 0 | -7.42(-0.44%) |
Oct 24, 2013 | 1692 | 1715 | 1679 | 1698 | 0 | +5.15(+0.30%) |
Oct 23, 2013 | 1695 | 1712 | 1674 | 1693 | 0 | -20.71(-1.21%) |
Oct 22, 2013 | 1719 | 1736 | 1693 | 1713 | 0 | +0.31(+0.02%) |
Oct 21, 2013 | 1708 | 1732 | 1694 | 1713 | 0 | +9.39(+0.55%) |
Oct 18, 2013 | 1694 | 1715 | 1681 | 1704 | 0 | +18.30(+1.09%) |
Oct 17, 2013 | 1665 | 1693 | 1656 | 1685 | 0 | +12.50(+0.75%) |
Oct 16, 2013 | 1666 | 1688 | 1657 | 1673 | 0 | +10.51(+0.63%) |
Oct 15, 2013 | 1673 | 1687 | 1653 | 1662 | 0 | -21.21(-1.26%) |
Oct 14, 2013 | 1652 | 1690 | 1654 | 1684 | 0 | +9.59(+0.57%) |
Oct 13, 2013 | 1648 | 1686 | 1647 | 1674 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 1648 | 1686 | 1647 | 1674 | 0 | +11.02(+0.66%) |
Oct 10, 2013 | 1634 | 1673 | 1637 | 1663 | 0 | +33.94(+2.08%) |
Oct 09, 2013 | 1621 | 1647 | 1606 | 1629 | 0 | +0.26(+0.02%) |
Oct 08, 2013 | 1646 | 1666 | 1620 | 1629 | 0 | -29.38(-1.77%) |
Oct 07, 2013 | 1657 | 1676 | 1646 | 1658 | 0 | -12.29(-0.74%) |
Oct 06, 2013 | 1655 | 1680 | 1648 | 1670 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 1655 | 1680 | 1648 | 1670 | 0 | +13.81(+0.83%) |
Oct 03, 2013 | 1661 | 1678 | 1639 | 1657 | 0 | -11.63(-0.70%) |
Oct 02, 2013 | 1661 | 1680 | 1649 | 1668 | 0 | -9.79(-0.58%) |
Oct 01, 2013 | 1658 | 1688 | 1652 | 1678 | 0 | +10.51(+0.63%) |
Sep 29, 2013 | 1667 | 1684 | 1654 | 1667 | 0 | +0.02(+0.00%) |
Sep 27, 2013 | 1667 | 1684 | 1654 | 1667 | 0 | +1.24(+0.07%) |
Sep 26, 2013 | 1665 | 1685 | 1653 | 1666 | 0 | +1.82(+0.11%) |
Sep 25, 2013 | 1668 | 1682 | 1654 | 1664 | 0 | -3.91(-0.23%) |
Sep 24, 2013 | 1662 | 1684 | 1653 | 1668 | 0 | -1.27(-0.08%) |
Sep 23, 2013 | 1671 | 1688 | 1652 | 1670 | 0 | -0.16(-0.01%) |
Sep 20, 2013 | 1677 | 1693 | 1658 | 1670 | 0 | -7.67(-0.46%) |
Sep 19, 2013 | 1679 | 1694 | 1666 | 1677 | 0 | -27.00(-1.58%) |
Sep 18, 2013 | 1685 | 1713 | 1673 | 1704 | 0 | +14.78(+0.87%) |
Sep 17, 2013 | 1677 | 1701 | 1670 | 1690 | 0 | +8.64(+0.51%) |
Sep 16, 2013 | 1691 | 1701 | 1672 | 1681 | 0 | +2.37(+0.14%) |
Sep 15, 2013 | 1674 | 1690 | 1662 | 1679 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 1674 | 1690 | 1662 | 1679 | 0 | +30.90(+1.88%) |
Sep 12, 2013 | 1651 | 1667 | 1638 | 1648 | 0 | -7.23(-0.44%) |
Sep 11, 2013 | 1644 | 1666 | 1636 | 1655 | 0 | +0.04(+0.00%) |
Sep 10, 2013 | 1646 | 1669 | 1634 | 1655 | 0 | +16.42(+1.00%) |
Sep 09, 2013 | 1621 | 1646 | 1614 | 1638 | 0 | +23.14(+1.43%) |
Sep 08, 2013 | 1623 | 1636 | 1598 | 1615 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 1623 | 1636 | 1598 | 1615 | 0 | -3.68(-0.23%) |
Sep 05, 2013 | 1611 | 1632 | 1603 | 1619 | 0 | +7.04(+0.44%) |
Sep 04, 2013 | 1594 | 1624 | 1585 | 1612 | 0 | +24.56(+1.55%) |
Sep 03, 2013 | 1587 | 1612 | 1572 | 1587 | 0 | +16.76(+1.07%) |
Sep 02, 2013 | 88.01 | 1572 | 1570 | 1571 | 0 | +0.00(+0.00%) |
Sep 01, 2013 | 1586 | 1594 | 1562 | 1571 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 1586 | 1594 | 1562 | 1571 | 0 | -13.31(-0.84%) |
Aug 29, 2013 | 1572 | 1599 | 1566 | 1584 | 0 | +10.44(+0.66%) |
Aug 28, 2013 | 1560 | 1587 | 1556 | 1574 | 0 | +7.01(+0.45%) |
Aug 27, 2013 | 1580 | 1595 | 1558 | 1567 | 0 | -34.28(-2.14%) |
Aug 26, 2013 | 1605 | 1621 | 1592 | 1601 | 0 | -8.57(-0.53%) |
Aug 25, 2013 | 1607 | 1620 | 1594 | 1609 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 1607 | 1620 | 1594 | 1609 | 0 | +3.58(+0.22%) |
Aug 22, 2013 | 1593 | 1615 | 1587 | 1606 | 0 | +15.83(+1.00%) |
Aug 21, 2013 | 1594 | 1609 | 1581 | 1590 | 0 | -9.43(-0.59%) |
Aug 20, 2013 | 1594 | 1613 | 1585 | 1599 | 0 | +7.55(+0.47%) |
Aug 19, 2013 | 1596 | 1614 | 1584 | 1592 | 0 | -8.20(-0.51%) |
Aug 18, 2013 | 1596 | 1616 | 1588 | 1600 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 1596 | 1616 | 1588 | 1600 | 0 | +0.03(+0.00%) |
Aug 15, 2013 | 1609 | 1622 | 1588 | 1600 | 0 | -29.37(-1.80%) |
Aug 14, 2013 | 1634 | 1647 | 1618 | 1629 | 0 | -6.71(-0.41%) |
Aug 13, 2013 | 1626 | 1648 | 1610 | 1636 | 0 | +12.49(+0.77%) |
Aug 12, 2013 | 1609 | 1634 | 1604 | 1624 | 0 | +6.16(+0.38%) |
Aug 11, 2013 | 1616 | 1635 | 1605 | 1617 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 1616 | 1635 | 1605 | 1617 | 0 | -5.97(-0.37%) |
Aug 08, 2013 | 1618 | 1636 | 1606 | 1623 | 0 | +9.39(+0.58%) |
Aug 07, 2013 | 1614 | 1630 | 1599 | 1614 | 0 | -8.59(-0.53%) |
Aug 06, 2013 | 1625 | 1637 | 1609 | 1623 | 0 | -11.33(-0.69%) |
Aug 05, 2013 | 1624 | 1643 | 1616 | 1634 | 0 | +4.64(+0.28%) |
Aug 04, 2013 | 1616 | 1638 | 1606 | 1629 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 1616 | 1638 | 1606 | 1629 | 0 | +5.60(+0.34%) |