Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 1915 | 1921 | 1911 | 1914 | 384,100 | -3.02(-0.16%) |
Jul 30, 2013 | 1902 | 1917 | 1901 | 1917 | 366,900 | +17.16(+0.90%) |
Jul 29, 2013 | 1909 | 1913 | 1899 | 1900 | 337,600 | -10.92(-0.57%) |
Jul 28, 2013 | 1912 | 1916 | 1902 | 1911 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 1912 | 1916 | 1902 | 1911 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 1912 | 1916 | 1902 | 1911 | 320,200 | +1.20(+0.06%) |
Jul 25, 2013 | 1907 | 1914 | 1904 | 1910 | 312,000 | -2.47(-0.13%) |
Jul 24, 2013 | 1904 | 1914 | 1901 | 1912 | 322,200 | +7.93(+0.42%) |
Jul 23, 2013 | 1891 | 1904 | 1886 | 1904 | 352,400 | +23.80(+1.27%) |
Jul 22, 2013 | 1881 | 1894 | 1873 | 1880 | 357,000 | +8.94(+0.48%) |
Jul 21, 2013 | 1880 | 1881 | 1861 | 1871 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 1880 | 1881 | 1861 | 1871 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 1880 | 1881 | 1861 | 1871 | 319,600 | -4.07(-0.22%) |
Jul 18, 2013 | 1883 | 1885 | 1871 | 1875 | 380,200 | -12.01(-0.64%) |
Jul 17, 2013 | 1871 | 1895 | 1857 | 1887 | 383,000 | +21.13(+1.13%) |
Jul 16, 2013 | 1876 | 1876 | 1860 | 1866 | 303,400 | -8.80(-0.47%) |
Jul 15, 2013 | 1870 | 1877 | 1848 | 1875 | 330,000 | +5.18(+0.28%) |
Jul 14, 2013 | 1874 | 1874 | 1863 | 1870 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 1874 | 1874 | 1863 | 1870 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 1874 | 1874 | 1863 | 1870 | 266,000 | -7.62(-0.41%) |
Jul 11, 2013 | 1840 | 1878 | 1840 | 1878 | 331,400 | +53.44(+2.93%) |
Jul 10, 2013 | 1836 | 1837 | 1819 | 1824 | 268,000 | -6.19(-0.34%) |
Jul 09, 2013 | 1829 | 1831 | 1815 | 1830 | 258,000 | +13.50(+0.74%) |
Jul 08, 2013 | 1831 | 1841 | 1810 | 1817 | 303,600 | -16.46(-0.90%) |
Jul 07, 2013 | 1849 | 1857 | 1829 | 1833 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 1849 | 1857 | 1829 | 1833 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 1849 | 1857 | 1829 | 1833 | 285,600 | -5.83(-0.32%) |
Jul 04, 2013 | 1830 | 1840 | 1826 | 1839 | 313,000 | +14.48(+0.79%) |
Jul 03, 2013 | 1854 | 1860 | 1823 | 1825 | 405,800 | -30.36(-1.64%) |
Jul 02, 2013 | 1861 | 1867 | 1850 | 1855 | 483,200 | -0.71(-0.04%) |
Jul 01, 2013 | 1852 | 1867 | 1850 | 1856 | 220,800 | -7.59(-0.41%) |
Jun 30, 2013 | 1845 | 1864 | 1845 | 1863 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 1845 | 1864 | 1845 | 1863 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 1845 | 1864 | 1845 | 1863 | 251,000 | +28.62(+1.56%) |
Jun 27, 2013 | 1810 | 1840 | 1809 | 1835 | 286,200 | +51.25(+2.87%) |
Jun 26, 2013 | 1800 | 1800 | 1772 | 1783 | 297,000 | +2.82(+0.16%) |
Jun 25, 2013 | 1790 | 1808 | 1771 | 1781 | 332,200 | -18.38(-1.02%) |
Jun 24, 2013 | 1821 | 1821 | 1799 | 1799 | 221,000 | -23.82(-1.31%) |
Jun 23, 2013 | 1806 | 1824 | 1806 | 1823 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 1806 | 1824 | 1806 | 1823 | 290,400 | -27.66(-1.49%) |
Jun 20, 2013 | 1864 | 1873 | 1844 | 1850 | 355,800 | -37.82(-2.00%) |
Jun 19, 2013 | 1900 | 1900 | 1883 | 1888 | 279,800 | -12.31(-0.65%) |
Jun 18, 2013 | 1888 | 1901 | 1873 | 1901 | 278,600 | +17.52(+0.93%) |
Jun 17, 2013 | 1889 | 1898 | 1878 | 1883 | 264,400 | -6.14(-0.32%) |
Jun 16, 2013 | 1896 | 1897 | 1882 | 1889 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 1896 | 1897 | 1882 | 1889 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 1896 | 1897 | 1882 | 1889 | 279,200 | +6.51(+0.35%) |
Jun 13, 2013 | 1905 | 1911 | 1881 | 1883 | 306,400 | -27.18(-1.42%) |
Jun 12, 2013 | 1914 | 1922 | 1907 | 1910 | 253,400 | -10.77(-0.56%) |
Jun 11, 2013 | 1933 | 1933 | 1910 | 1921 | 288,200 | -12.02(-0.62%) |
Jun 10, 2013 | 1927 | 1935 | 1924 | 1933 | 271,800 | +8.85(+0.46%) |
Jun 09, 2013 | 1954 | 1955 | 1924 | 1924 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 1954 | 1955 | 1924 | 1924 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 1954 | 1955 | 1924 | 1924 | 341,200 | -35.34(-1.80%) |
Jun 06, 2013 | 1989 | 1989 | 1959 | 1959 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 1989 | 1989 | 1959 | 1959 | 340,600 | -30.32(-1.52%) |
Jun 04, 2013 | 1998 | 2000 | 1979 | 1990 | 334,800 | -0.06(-0.00%) |
Jun 03, 2013 | 1993 | 2001 | 1990 | 1990 | 333,600 | -11.48(-0.57%) |
Jun 02, 2013 | 2009 | 2013 | 2001 | 2001 | 0 | +0.00(+0.00%) |
May 31, 2013 | 2009 | 2013 | 2001 | 2001 | 397,600 | +0.95(+0.05%) |
May 30, 2013 | 2000 | 2008 | 1998 | 2000 | 435,600 | -1.10(-0.05%) |
May 29, 2013 | 1994 | 2009 | 1993 | 2001 | 362,600 | +14.98(+0.75%) |
May 28, 2013 | 1984 | 1991 | 1979 | 1986 | 311,400 | +6.25(+0.32%) |
May 27, 2013 | 1975 | 1984 | 1972 | 1980 | 256,000 | +6.52(+0.33%) |
May 26, 2013 | 1979 | 1980 | 1962 | 1973 | 0 | +0.00(+0.00%) |
May 24, 2013 | 1979 | 1980 | 1962 | 1973 | 273,600 | +4.26(+0.22%) |
May 23, 2013 | 1986 | 1991 | 1969 | 1969 | 343,000 | -24.64(-1.24%) |
May 22, 2013 | 1992 | 1999 | 1987 | 1994 | 326,400 | +12.74(+0.64%) |
May 21, 2013 | 1994 | 1995 | 1976 | 1981 | 245,800 | -1.34(-0.07%) |
May 20, 2013 | 1990 | 1991 | 1982 | 1982 | 274,400 | -4.38(-0.22%) |
May 19, 2013 | 1980 | 1992 | 1980 | 1987 | 0 | +0.00(+0.00%) |
May 17, 2013 | 1980 | 1992 | 1980 | 1987 | 0 | +0.00(+0.00%) |
May 16, 2013 | 1980 | 1992 | 1980 | 1987 | 322,200 | +15.55(+0.79%) |
May 15, 2013 | 1972 | 1972 | 1964 | 1971 | 247,000 | +2.43(+0.12%) |
May 14, 2013 | 1954 | 1972 | 1954 | 1969 | 328,400 | +20.13(+1.03%) |
May 13, 2013 | 1937 | 1949 | 1936 | 1949 | 251,600 | +3.95(+0.20%) |
May 12, 2013 | 1975 | 1975 | 1945 | 1945 | 0 | +0.00(+0.00%) |
May 10, 2013 | 1975 | 1975 | 1945 | 1945 | 283,800 | -34.70(-1.75%) |
May 09, 2013 | 1964 | 1982 | 1962 | 1979 | 332,600 | +23.00(+1.18%) |
May 08, 2013 | 1962 | 1964 | 1952 | 1956 | 338,000 | +2.10(+0.11%) |
May 07, 2013 | 1962 | 1963 | 1951 | 1954 | 299,800 | -7.13(-0.36%) |
May 06, 2013 | 1977 | 1984 | 1960 | 1961 | 295,000 | -4.23(-0.22%) |
May 05, 2013 | 1968 | 1968 | 1953 | 1966 | 0 | +0.00(+0.00%) |
May 03, 2013 | 1968 | 1968 | 1953 | 1966 | 312,600 | +8.50(+0.43%) |
May 02, 2013 | 1962 | 1967 | 1954 | 1957 | 349,600 | -6.74(-0.34%) |