Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 1941 | 1946 | 1930 | 1942 | 0 | -11.35(-0.58%) |
Sep 26, 2013 | 1953 | 1967 | 1936 | 1953 | 0 | +5.12(+0.26%) |
Sep 25, 2013 | 1953 | 1967 | 1943 | 1948 | 0 | -6.62(-0.34%) |
Sep 24, 2013 | 1952 | 1971 | 1947 | 1955 | 0 | +1.97(+0.10%) |
Sep 23, 2013 | 1950 | 1965 | 1943 | 1953 | 0 | +10.38(+0.53%) |
Sep 20, 2013 | 1978 | 1983 | 1942 | 1942 | 0 | -31.56(-1.60%) |
Sep 19, 2013 | 1986 | 1996 | 1967 | 1974 | 0 | -10.90(-0.55%) |
Sep 18, 2013 | 1961 | 1988 | 1950 | 1985 | 0 | +24.98(+1.27%) |
Sep 17, 2013 | 1943 | 1966 | 1939 | 1960 | 0 | +16.33(+0.84%) |
Sep 16, 2013 | 1942 | 1952 | 1929 | 1944 | 0 | +22.66(+1.18%) |
Sep 13, 2013 | 1918 | 1927 | 1912 | 1921 | 0 | +2.59(+0.14%) |
Sep 12, 2013 | 1932 | 1940 | 1912 | 1918 | 0 | -12.08(-0.63%) |
Sep 11, 2013 | 1916 | 1931 | 1905 | 1930 | 0 | +17.13(+0.90%) |
Sep 10, 2013 | 1900 | 1919 | 1896 | 1913 | 0 | +29.90(+1.59%) |
Sep 09, 2013 | 1867 | 1889 | 1865 | 1883 | 0 | +22.72(+1.22%) |
Sep 06, 2013 | 1865 | 1878 | 1843 | 1861 | 0 | -1.75(-0.09%) |
Sep 05, 2013 | 1864 | 1873 | 1851 | 1862 | 0 | +3.63(+0.20%) |
Sep 04, 2013 | 1840 | 1861 | 1837 | 1859 | 0 | +14.81(+0.80%) |
Sep 03, 2013 | 1853 | 1869 | 1831 | 1844 | 0 | +7.09(+0.39%) |
Aug 30, 2013 | 1837 | 1837 | 1837 | 0 | -1.64(-0.09%) | |
Aug 29, 2013 | 1834 | 1851 | 1829 | 1838 | 0 | +0.51(+0.03%) |
Aug 28, 2013 | 1834 | 1850 | 1832 | 1838 | 0 | +0.69(+0.04%) |
Aug 27, 2013 | 1852 | 1858 | 1833 | 1837 | 0 | -33.74(-1.80%) |
Aug 26, 2013 | 1880 | 1888 | 1867 | 1871 | 0 | -12.04(-0.64%) |
Aug 23, 2013 | 1885 | 1891 | 1872 | 1883 | 0 | +0.49(+0.03%) |
Aug 22, 2013 | 1869 | 1888 | 1864 | 1883 | 0 | +18.79(+1.01%) |
Aug 21, 2013 | 1873 | 1880 | 1859 | 1864 | 0 | -12.52(-0.67%) |
Aug 20, 2013 | 1879 | 1887 | 1868 | 1876 | 0 | -7.91(-0.42%) |
Aug 19, 2013 | 1886 | 1895 | 1879 | 1884 | 0 | -7.19(-0.38%) |
Aug 16, 2013 | 1886 | 1900 | 1884 | 1891 | 0 | -1.45(-0.08%) |
Aug 15, 2013 | 1898 | 1913 | 1886 | 1893 | 0 | -16.70(-0.87%) |
Aug 14, 2013 | 1925 | 1930 | 1908 | 1910 | 0 | -16.02(-0.83%) |
Aug 13, 2013 | 1919 | 1934 | 1907 | 1926 | 0 | +5.94(+0.31%) |
Aug 12, 2013 | 1912 | 1924 | 1906 | 1920 | 0 | +0.56(+0.03%) |
Aug 09, 2013 | 1925 | 1933 | 1913 | 1919 | 0 | -6.81(-0.35%) |
Aug 08, 2013 | 1932 | 1940 | 1915 | 1926 | 0 | +2.85(+0.15%) |
Aug 07, 2013 | 1911 | 1925 | 1904 | 1923 | 0 | +4.70(+0.25%) |
Aug 06, 2013 | 1931 | 1932 | 1912 | 1918 | 0 | -13.15(-0.68%) |
Aug 05, 2013 | 1936 | 1939 | 1928 | 1931 | 0 | -10.85(-0.56%) |
Aug 02, 2013 | 1933 | 1945 | 1923 | 1942 | 0 | +4.70(+0.24%) |
Aug 01, 2013 | 1931 | 1955 | 1926 | 1938 | 0 | +21.82(+1.14%) |
Jul 31, 2013 | 1923 | 1937 | 1912 | 1916 | 0 | -3.87(-0.20%) |
Jul 30, 2013 | 1924 | 1930 | 1912 | 1920 | 0 | +1.59(+0.08%) |
Jul 29, 2013 | 1914 | 1924 | 1908 | 1918 | 0 | -4.10(-0.21%) |
Jul 26, 2013 | 1921 | 1926 | 1908 | 1922 | 0 | -3.34(-0.17%) |
Jul 25, 2013 | 1919 | 1928 | 1909 | 1926 | 0 | +1.74(+0.09%) |
Jul 24, 2013 | 1937 | 1940 | 1915 | 1924 | 0 | -6.55(-0.34%) |
Jul 23, 2013 | 1932 | 1943 | 1918 | 1930 | 0 | +5.36(+0.28%) |
Jul 22, 2013 | 1925 | 1932 | 1916 | 1925 | 0 | +2.71(+0.14%) |
Jul 19, 2013 | 1875 | 1934 | 1889 | 1922 | 0 | +47.29(+2.52%) |
Jul 18, 2013 | 1868 | 1891 | 1863 | 1875 | 0 | +9.57(+0.51%) |
Jul 17, 2013 | 1867 | 1873 | 1858 | 1865 | 0 | +9.22(+0.50%) |
Jul 16, 2013 | 1869 | 1874 | 1850 | 1856 | 0 | -13.45(-0.72%) |
Jul 15, 2013 | 1873 | 1877 | 1863 | 1870 | 0 | -3.21(-0.17%) |
Jul 12, 2013 | 1880 | 1886 | 1858 | 1873 | 0 | -4.40(-0.23%) |
Jul 11, 2013 | 1873 | 1882 | 1859 | 1877 | 0 | +29.38(+1.59%) |
Jul 10, 2013 | 1852 | 1859 | 1834 | 1848 | 0 | -1.21(-0.07%) |
Jul 09, 2013 | 1840 | 1859 | 1832 | 1849 | 0 | +26.94(+1.48%) |
Jul 08, 2013 | 1826 | 1837 | 1818 | 1822 | 0 | +4.58(+0.25%) |
Jul 05, 2013 | 1806 | 1818 | 1795 | 1818 | 0 | +28.91(+1.62%) |
Jul 03, 2013 | 1789 | 1789 | 1789 | 0 | +5.16(+0.29%) | |
Jul 02, 2013 | 1804 | 1812 | 1779 | 1783 | 0 | -21.90(-1.21%) |