Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2013 | 1961 | 1966 | 1955 | 1962 | 399,600 | -2.49(-0.13%) |
Jan 31, 2013 | 1962 | 1967 | 1951 | 1964 | 523,200 | +8.47(+0.43%) |
Jan 30, 2013 | 1946 | 1959 | 1945 | 1956 | 465,000 | +16.25(+0.84%) |
Jan 29, 2013 | 1940 | 1943 | 1930 | 1940 | 349,400 | -6.98(-0.36%) |
Jan 28, 2013 | 1966 | 1967 | 1935 | 1947 | 0 | +0.00(+0.00%) |
Jan 27, 2013 | 1966 | 1967 | 1935 | 1947 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 1966 | 1967 | 1935 | 1947 | 401,800 | -17.79(-0.91%) |
Jan 25, 2013 | 1971 | 1980 | 1961 | 1964 | 558,400 | -15.93(-0.80%) |
Jan 24, 2013 | 2003 | 2008 | 1980 | 1980 | 491,400 | -16.11(-0.81%) |
Jan 23, 2013 | 1987 | 1999 | 1982 | 1997 | 553,400 | +9.66(+0.49%) |
Jan 22, 2013 | 1988 | 1992 | 1973 | 1987 | 446,600 | -0.99(-0.05%) |
Jan 21, 2013 | 1988 | 1988 | 1977 | 1988 | 0 | +0.00(+0.00%) |
Jan 20, 2013 | 1988 | 1988 | 1977 | 1988 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 1988 | 1988 | 1977 | 1988 | 583,400 | +13.58(+0.69%) |
Jan 18, 2013 | 1984 | 1986 | 1965 | 1974 | 828,800 | -3.18(-0.16%) |
Jan 17, 2013 | 1988 | 1996 | 1970 | 1977 | 457,600 | -6.29(-0.32%) |
Jan 16, 2013 | 2007 | 2016 | 1984 | 1984 | 546,200 | -23.30(-1.16%) |
Jan 15, 2013 | 1994 | 2007 | 1989 | 2007 | 454,800 | +10.37(+0.52%) |
Jan 14, 2013 | 2017 | 2018 | 1984 | 1997 | 0 | +0.00(+0.00%) |
Jan 13, 2013 | 2017 | 2018 | 1984 | 1997 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 2017 | 2018 | 1984 | 1997 | 472,600 | -10.13(-0.50%) |
Jan 11, 2013 | 1994 | 2008 | 1988 | 2007 | 500,800 | +14.99(+0.75%) |
Jan 10, 2013 | 2002 | 2008 | 1989 | 1992 | 607,600 | -6.13(-0.31%) |
Jan 09, 2013 | 2003 | 2010 | 1998 | 1998 | 493,800 | -13.31(-0.66%) |
Jan 08, 2013 | 2012 | 2014 | 1996 | 2011 | 536,200 | -0.69(-0.03%) |
Jan 07, 2013 | 2018 | 2019 | 2002 | 2012 | 0 | +0.00(+0.00%) |
Jan 06, 2013 | 2018 | 2019 | 2002 | 2012 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 2018 | 2019 | 2002 | 2012 | 378,800 | -7.47(-0.37%) |
Jan 04, 2013 | 2041 | 2042 | 2018 | 2019 | 491,000 | -11.69(-0.58%) |
Jan 03, 2013 | 2014 | 2034 | 2012 | 2031 | 364,000 | +0.00(+0.00%) |
Jan 02, 2013 | 2014 | 2034 | 2012 | 2031 | 0 | +34.05(+1.71%) |