Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1947 | 1967 | 1947 | 1964 | 403,000 | +23.25(+1.20%) |
Apr 29, 2013 | 1949 | 1949 | 1935 | 1941 | 266,000 | -3.86(-0.20%) |
Apr 28, 2013 | 1950 | 1952 | 1942 | 1945 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 1950 | 1952 | 1942 | 1945 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 1950 | 1952 | 1942 | 1945 | 280,200 | -7.04(-0.36%) |
Apr 25, 2013 | 1938 | 1952 | 1936 | 1952 | 335,000 | +16.29(+0.84%) |
Apr 24, 2013 | 1931 | 1939 | 1921 | 1935 | 341,200 | +16.68(+0.87%) |
Apr 23, 2013 | 1924 | 1925 | 1909 | 1919 | 260,400 | -7.68(-0.40%) |
Apr 22, 2013 | 1904 | 1926 | 1902 | 1926 | 258,800 | +19.56(+1.03%) |
Apr 19, 2013 | 1899 | 1910 | 1888 | 1907 | 331,200 | +6.69(+0.35%) |
Apr 18, 2013 | 1917 | 1920 | 1900 | 1900 | 343,400 | -23.78(-1.24%) |
Apr 17, 2013 | 1935 | 1935 | 1911 | 1924 | 415,200 | +1.63(+0.08%) |
Apr 16, 2013 | 1900 | 1927 | 1897 | 1922 | 393,000 | +1.76(+0.09%) |
Apr 15, 2013 | 1916 | 1928 | 1907 | 1920 | 333,000 | -3.78(-0.20%) |
Apr 14, 2013 | 1954 | 1956 | 1920 | 1924 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 1954 | 1956 | 1920 | 1924 | 407,400 | -25.57(-1.31%) |
Apr 11, 2013 | 1945 | 1950 | 1927 | 1950 | 386,600 | +14.22(+0.73%) |
Apr 10, 2013 | 1934 | 1939 | 1923 | 1936 | 320,200 | +14.84(+0.77%) |
Apr 09, 2013 | 1918 | 1935 | 1902 | 1921 | 356,600 | +2.05(+0.11%) |
Apr 08, 2013 | 1927 | 1934 | 1919 | 1919 | 313,400 | -8.54(-0.44%) |
Apr 06, 2013 | 1948 | 1952 | 1917 | 1927 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 1948 | 1952 | 1917 | 1927 | 372,600 | -32.22(-1.64%) |
Apr 04, 2013 | 1963 | 1965 | 1939 | 1959 | 415,400 | -23.77(-1.20%) |
Apr 03, 2013 | 1991 | 1992 | 1972 | 1983 | 396,400 | -2.93(-0.15%) |
Apr 02, 2013 | 1997 | 2002 | 1973 | 1986 | 496,200 | -9.84(-0.49%) |
Apr 01, 2013 | 2010 | 2010 | 1995 | 1996 | 269,200 | -8.90(-0.44%) |
Mar 29, 2013 | 2007 | 2013 | 2004 | 2005 | 341,600 | +11.37(+0.57%) |
Mar 28, 2013 | 1990 | 1995 | 1985 | 1994 | 367,600 | +0.08(+0.00%) |
Mar 27, 2013 | 1992 | 1997 | 1974 | 1993 | 362,600 | +9.74(+0.49%) |
Mar 26, 2013 | 1977 | 1990 | 1976 | 1984 | 298,800 | +6.03(+0.30%) |
Mar 25, 2013 | 1969 | 1982 | 1968 | 1978 | 276,200 | +28.96(+1.49%) |
Mar 24, 2013 | 1949 | 1956 | 1946 | 1949 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 1949 | 1956 | 1946 | 1949 | 259,600 | -2.11(-0.11%) |
Mar 21, 2013 | 1969 | 1973 | 1951 | 1951 | 262,800 | -8.59(-0.44%) |
Mar 20, 2013 | 1969 | 1978 | 1959 | 1959 | 332,800 | -19.15(-0.97%) |
Mar 19, 2013 | 1978 | 1989 | 1973 | 1979 | 326,800 | +10.38(+0.53%) |
Mar 18, 2013 | 1975 | 1983 | 1968 | 1968 | 304,200 | -18.32(-0.92%) |
Mar 15, 2013 | 2010 | 2010 | 1986 | 1986 | 307,400 | -15.63(-0.78%) |
Mar 14, 2013 | 2000 | 2002 | 1979 | 2002 | 331,000 | +2.40(+0.12%) |
Mar 13, 2013 | 1995 | 2000 | 1988 | 2000 | 353,000 | +6.39(+0.32%) |
Mar 12, 2013 | 2007 | 2007 | 1990 | 1993 | 390,200 | -10.01(-0.50%) |
Mar 11, 2013 | 2001 | 2006 | 1982 | 2003 | 398,200 | -2.66(-0.13%) |
Mar 10, 2013 | 2002 | 2007 | 1994 | 2006 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 2002 | 2007 | 1994 | 2006 | 312,000 | +1.61(+0.08%) |
Mar 08, 2013 | 2019 | 2019 | 1998 | 2004 | 386,400 | -16.34(-0.81%) |
Mar 07, 2013 | 2033 | 2034 | 2017 | 2021 | 395,400 | +4.13(+0.20%) |
Mar 06, 2013 | 2022 | 2032 | 2017 | 2017 | 492,000 | +3.46(+0.17%) |
Mar 05, 2013 | 2029 | 2029 | 2011 | 2013 | 357,400 | +0.00(+0.00%) |
Mar 04, 2013 | 2029 | 2029 | 2011 | 2013 | 0 | -13.34(-0.66%) |
Mar 03, 2013 | 2019 | 2031 | 2016 | 2026 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 2019 | 2031 | 2016 | 2026 | 0 | +0.00(+0.00%) |
Mar 01, 2013 | 2019 | 2031 | 2016 | 2026 | 422,000 | +22.45(+1.12%) |
Feb 28, 2013 | 2009 | 2015 | 2000 | 2004 | 417,000 | +4.03(+0.20%) |
Feb 27, 2013 | 1993 | 2006 | 1992 | 2000 | 433,400 | -9.51(-0.47%) |
Feb 26, 2013 | 2023 | 2023 | 2009 | 2010 | 338,200 | -9.37(-0.46%) |
Feb 24, 2013 | 2007 | 2029 | 2007 | 2019 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 2007 | 2029 | 2007 | 2019 | 409,200 | +3.67(+0.18%) |
Feb 22, 2013 | 2014 | 2021 | 2011 | 2015 | 391,200 | -9.42(-0.47%) |
Feb 21, 2013 | 1997 | 2025 | 1995 | 2025 | 407,800 | +38.81(+1.95%) |
Feb 20, 2013 | 1982 | 1990 | 1980 | 1986 | 344,200 | +3.92(+0.20%) |
Feb 19, 2013 | 1979 | 1985 | 1974 | 1982 | 420,600 | +0.73(+0.04%) |
Feb 18, 2013 | 1981 | 1983 | 1976 | 1981 | 0 | +0.00(+0.00%) |
Feb 17, 2013 | 1981 | 1983 | 1976 | 1981 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 1981 | 1983 | 1976 | 1981 | 598,800 | +1.57(+0.08%) |
Feb 15, 2013 | 1977 | 1986 | 1973 | 1980 | 336,000 | +3.54(+0.18%) |
Feb 14, 2013 | 1953 | 1976 | 1951 | 1976 | 331,000 | +30.28(+1.56%) |
Feb 13, 2013 | 1958 | 1959 | 1944 | 1946 | 307,400 | +0.00(+0.00%) |
Feb 12, 2013 | 1958 | 1959 | 1944 | 1946 | 0 | -5.11(-0.26%) |
Feb 11, 2013 | 1930 | 1956 | 1930 | 1951 | 0 | +0.00(+0.00%) |
Feb 09, 2013 | 1930 | 1956 | 1930 | 1951 | 291,200 | +19.13(+0.99%) |
Feb 08, 2013 | 1939 | 1947 | 1931 | 1932 | 412,200 | -4.42(-0.23%) |
Feb 07, 2013 | 1943 | 1944 | 1935 | 1936 | 349,200 | -1.99(-0.10%) |
Feb 06, 2013 | 1937 | 1944 | 1929 | 1938 | 366,600 | -15.03(-0.77%) |
Feb 05, 2013 | 1969 | 1969 | 1953 | 1953 | 345,400 | -4.58(-0.23%) |
Feb 04, 2013 | 1965 | 1967 | 1942 | 1958 | 0 | +0.00(+0.00%) |
Feb 03, 2013 | 1965 | 1967 | 1942 | 1958 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 1965 | 1967 | 1942 | 1958 | 385,800 | -4.15(-0.21%) |