Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 1594 | 1615 | 1581 | 1598 | 0 | +7.14(+0.45%) |
Jul 30, 2013 | 1586 | 1606 | 1576 | 1591 | 0 | +8.47(+0.54%) |
Jul 29, 2013 | 1582 | 1599 | 1568 | 1582 | 0 | -4.28(-0.27%) |
Jul 28, 2013 | 1583 | 1604 | 1567 | 1586 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 1583 | 1604 | 1567 | 1586 | 0 | -6.94(-0.44%) |
Jul 25, 2013 | 1581 | 1604 | 1569 | 1593 | 0 | +7.18(+0.45%) |
Jul 24, 2013 | 1600 | 1614 | 1575 | 1586 | 0 | -0.35(-0.02%) |
Jul 23, 2013 | 1596 | 1607 | 1578 | 1587 | 0 | -3.51(-0.22%) |
Jul 22, 2013 | 1588 | 1603 | 1577 | 1590 | 0 | +0.63(+0.04%) |
Jul 21, 2013 | 1583 | 1602 | 1570 | 1589 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 1583 | 1602 | 1570 | 1589 | 0 | +8.85(+0.56%) |
Jul 18, 2013 | 1582 | 1599 | 1564 | 1581 | 0 | +4.87(+0.31%) |
Jul 17, 2013 | 1576 | 1590 | 1563 | 1576 | 0 | +2.00(+0.13%) |
Jul 16, 2013 | 1574 | 1588 | 1560 | 1574 | 0 | -4.90(-0.31%) |
Jul 15, 2013 | 1558 | 1589 | 1561 | 1579 | 0 | +6.94(+0.44%) |
Jul 14, 2013 | 1564 | 1583 | 1555 | 1572 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 1564 | 1583 | 1555 | 1572 | 0 | +5.79(+0.37%) |
Jul 11, 2013 | 1553 | 1575 | 1544 | 1566 | 0 | +26.43(+1.72%) |
Jul 10, 2013 | 1528 | 1552 | 1520 | 1540 | 0 | +7.09(+0.46%) |
Jul 09, 2013 | 1531 | 1545 | 1515 | 1532 | 0 | +7.42(+0.49%) |
Jul 08, 2013 | 1535 | 1545 | 1512 | 1525 | 0 | -9.24(-0.60%) |
Jul 07, 2013 | 1527 | 1542 | 1510 | 1534 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 1527 | 1542 | 1510 | 1534 | 0 | +14.61(+0.96%) |
Jul 04, 2013 | 156.54 | 1521 | 1518 | 1520 | 0 | +1.30(+0.09%) |
Jul 03, 2013 | 1505 | 1530 | 1497 | 1518 | 0 | +2.20(+0.15%) |
Jul 02, 2013 | 1516 | 1536 | 1500 | 1516 | 0 | -5.76(-0.38%) |
Jul 01, 2013 | 1518 | 1542 | 1508 | 1522 | 0 | -3.92(-0.26%) |
Jun 30, 2013 | 1518 | 1541 | 1504 | 1526 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 1518 | 1541 | 1504 | 1526 | 0 | +18.27(+1.21%) |
Jun 26, 2013 | 1508 | 1522 | 1493 | 1508 | 0 | +5.96(+0.40%) |
Jun 25, 2013 | 1498 | 1513 | 1482 | 1502 | 0 | +15.65(+1.05%) |
Jun 24, 2013 | 1495 | 1508 | 1470 | 1486 | 0 | -21.16(-1.40%) |
Jun 23, 2013 | 1516 | 1527 | 1489 | 1507 | 0 | +0.01(+0.00%) |
Jun 21, 2013 | 1513 | 1527 | 1489 | 1507 | 0 | -3.21(-0.21%) |
Jun 20, 2013 | 1525 | 1539 | 1500 | 1510 | 0 | -33.82(-2.19%) |
Jun 19, 2013 | 1560 | 1574 | 1539 | 1544 | 0 | -18.90(-1.21%) |
Jun 18, 2013 | 1549 | 1573 | 1545 | 1563 | 0 | +11.53(+0.74%) |
Jun 17, 2013 | 1545 | 1567 | 1535 | 1551 | 0 | +19.37(+1.26%) |
Jun 16, 2013 | 1541 | 1554 | 1524 | 1532 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 1541 | 1554 | 1524 | 1532 | 0 | -11.39(-0.74%) |
Jun 13, 2013 | 1524 | 1549 | 1513 | 1544 | 0 | +16.01(+1.05%) |
Jun 12, 2013 | 1551 | 1558 | 1521 | 1527 | 0 | -11.62(-0.75%) |
Jun 11, 2013 | 1540 | 1561 | 1528 | 1539 | 0 | -15.80(-1.02%) |
Jun 10, 2013 | 1550 | 1568 | 1539 | 1555 | 0 | +10.12(+0.66%) |
Jun 09, 2013 | 1534 | 1555 | 1521 | 1545 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 1534 | 1555 | 1521 | 1545 | 0 | +10.54(+0.69%) |
Jun 06, 2013 | 1518 | 1544 | 1505 | 1534 | 0 | +12.73(+0.84%) |
Jun 05, 2013 | 1526 | 1544 | 1513 | 1522 | 0 | -15.46(-1.01%) |
Jun 04, 2013 | 1537 | 1559 | 1523 | 1537 | 0 | -4.36(-0.28%) |
Jun 03, 2013 | 1535 | 1555 | 1517 | 1541 | 0 | +8.29(+0.54%) |
Jun 02, 2013 | 1540 | 1558 | 1527 | 1533 | 0 | -13.85(-0.90%) |
May 30, 2013 | 1534 | 1560 | 1526 | 1547 | 0 | +12.20(+0.79%) |
May 29, 2013 | 1529 | 1548 | 1516 | 1535 | 0 | -4.66(-0.30%) |
May 28, 2013 | 1542 | 1560 | 1528 | 1539 | 0 | +10.62(+0.69%) |
May 27, 2013 | 161.57 | 1530 | 1527 | 1529 | 0 | +0.01(+0.00%) |
May 26, 2013 | 1519 | 1538 | 1507 | 1529 | 0 | -0.01(-0.00%) |
May 24, 2013 | 1519 | 1538 | 1507 | 1529 | 0 | -1.01(-0.07%) |
May 23, 2013 | 1513 | 1541 | 1500 | 1530 | 0 | -4.77(-0.31%) |
May 22, 2013 | 1553 | 1573 | 1522 | 1535 | 0 | -22.08(-1.42%) |
May 21, 2013 | 1556 | 1574 | 1542 | 1557 | 0 | -4.27(-0.27%) |
May 20, 2013 | 1555 | 1577 | 1546 | 1561 | 0 | -1.99(-0.13%) |
May 19, 2013 | 1554 | 1572 | 1541 | 1563 | 0 | +0.00(+0.00%) |
May 17, 2013 | 1554 | 1572 | 1541 | 1563 | 0 | +17.10(+1.11%) |
May 16, 2013 | 1541 | 1569 | 1530 | 1546 | 0 | -3.30(-0.21%) |
May 15, 2013 | 1540 | 1565 | 1510 | 1549 | 0 | +4.65(+0.30%) |
May 13, 2013 | 1546 | 1559 | 1532 | 1544 | 0 | -6.75(-0.44%) |
May 12, 2013 | 1539 | 1561 | 1532 | 1551 | 0 | +0.00(+0.00%) |
May 10, 2013 | 1539 | 1561 | 1532 | 1551 | 0 | +9.62(+0.62%) |
May 09, 2013 | 1540 | 1558 | 1527 | 1542 | 0 | -8.14(-0.53%) |
May 08, 2013 | 1534 | 1558 | 1525 | 1550 | 0 | +13.15(+0.86%) |
May 07, 2013 | 1535 | 1549 | 1520 | 1537 | 0 | +4.65(+0.30%) |
May 06, 2013 | 1522 | 1543 | 1513 | 1532 | 0 | +9.04(+0.59%) |
May 05, 2013 | 1514 | 1533 | 1501 | 1523 | 0 | +0.01(+0.00%) |
May 03, 2013 | 1514 | 1533 | 1501 | 1523 | 0 | +20.00(+1.33%) |
May 02, 2013 | 1484 | 1512 | 1477 | 1503 | 0 | +18.18(+1.22%) |