Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 1989 | 1990 | 1973 | 1986 | 241,000 | +4.61(+0.23%) |
Mar 30, 2014 | 1973 | 1986 | 1971 | 1981 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 1973 | 1986 | 1971 | 1981 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 1973 | 1986 | 1971 | 1981 | 244,600 | +3.03(+0.15%) |
Mar 27, 2014 | 1964 | 1980 | 1963 | 1978 | 218,100 | +13.66(+0.70%) |
Mar 26, 2014 | 1955 | 1965 | 1954 | 1964 | 248,900 | +23.06(+1.19%) |
Mar 25, 2014 | 1941 | 1946 | 1937 | 1941 | 225,200 | -4.30(-0.22%) |
Mar 24, 2014 | 1937 | 1951 | 1937 | 1946 | 228,300 | +10.61(+0.55%) |
Mar 23, 2014 | 1930 | 1935 | 1928 | 1935 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 1930 | 1935 | 1928 | 1935 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 1930 | 1935 | 1928 | 1935 | 252,900 | +15.42(+0.80%) |
Mar 20, 2014 | 1934 | 1935 | 1919 | 1920 | 220,600 | -18.16(-0.94%) |
Mar 19, 2014 | 1947 | 1948 | 1935 | 1938 | 0 | -2.53(-0.13%) |
Mar 18, 2014 | 1941 | 1946 | 1932 | 1940 | 274,300 | +12.68(+0.66%) |
Mar 17, 2014 | 1921 | 1928 | 1920 | 1928 | 214,900 | +7.63(+0.40%) |
Mar 15, 2014 | 1916 | 1928 | 1914 | 1920 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 1916 | 1928 | 1914 | 1920 | 254,000 | -14.48(-0.75%) |
Mar 13, 2014 | 1940 | 1946 | 1932 | 1934 | 259,600 | +1.84(+0.10%) |
Mar 12, 2014 | 1958 | 1958 | 1930 | 1933 | 329,900 | -31.33(-1.60%) |
Mar 11, 2014 | 1957 | 1964 | 1951 | 1964 | 247,500 | +9.45(+0.48%) |
Mar 10, 2014 | 1968 | 1968 | 1952 | 1954 | 214,900 | -20.26(-1.03%) |
Mar 09, 2014 | 1980 | 1984 | 1969 | 1975 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 1980 | 1984 | 1969 | 1975 | 231,600 | -0.94(-0.05%) |
Mar 07, 2014 | 1974 | 1976 | 1968 | 1976 | 193,700 | +4.38(+0.22%) |
Mar 06, 2014 | 1973 | 1977 | 1970 | 1971 | 197,700 | +17.13(+0.88%) |
Mar 05, 2014 | 1955 | 1964 | 1953 | 1954 | 200,400 | -10.58(-0.54%) |
Mar 04, 2014 | 1968 | 1969 | 1955 | 1965 | 222,600 | +0.00(+0.00%) |
Mar 03, 2014 | 1968 | 1969 | 1955 | 1965 | 0 | -15.30(-0.77%) |
Mar 02, 2014 | 1976 | 1981 | 1973 | 1980 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 1976 | 1981 | 1973 | 1980 | 252,800 | +1.56(+0.08%) |
Feb 28, 2014 | 1970 | 1980 | 1966 | 1978 | 201,100 | +7.66(+0.39%) |
Feb 27, 2014 | 1963 | 1974 | 1956 | 1971 | 209,100 | +5.91(+0.30%) |
Feb 26, 2014 | 1958 | 1965 | 1956 | 1965 | 226,000 | +15.81(+0.81%) |
Feb 25, 2014 | 1958 | 1961 | 1944 | 1949 | 193,800 | -8.78(-0.45%) |
Feb 24, 2014 | 1958 | 1958 | 0 | +0.00(+0.00%) | ||
Feb 23, 2014 | 1947 | 1958 | 0 | +0.00(+0.00%) | ||
Feb 22, 2014 | 1948 | 1958 | 1947 | 1958 | 216,300 | +27.26(+1.41%) |
Feb 21, 2014 | 1933 | 1941 | 1928 | 1931 | 232,300 | -12.36(-0.64%) |
Feb 20, 2014 | 1945 | 1945 | 1932 | 1943 | 213,600 | -3.98(-0.20%) |
Feb 19, 2014 | 1947 | 1951 | 1936 | 1947 | 200,400 | +0.55(+0.03%) |
Feb 18, 2014 | 1952 | 1955 | 1943 | 1946 | 215,500 | +6.08(+0.31%) |
Feb 17, 2014 | 1930 | 1947 | 1930 | 1940 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 1930 | 1947 | 1930 | 1940 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 1930 | 1947 | 1930 | 1940 | 216,600 | +13.32(+0.69%) |
Feb 14, 2014 | 1937 | 1945 | 1924 | 1927 | 187,900 | -8.88(-0.46%) |
Feb 13, 2014 | 1942 | 1942 | 1934 | 1936 | 225,400 | +3.78(+0.20%) |
Feb 12, 2014 | 1924 | 1935 | 1921 | 1932 | 226,400 | +8.76(+0.46%) |
Feb 11, 2014 | 1928 | 1928 | 1916 | 1923 | 208,000 | +0.80(+0.04%) |
Feb 10, 2014 | 1922 | 1923 | 1911 | 1922 | 0 | +0.00(+0.00%) |
Feb 09, 2014 | 1922 | 1923 | 1911 | 1922 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 1922 | 1923 | 1911 | 1922 | 273,000 | +14.61(+0.77%) |
Feb 07, 2014 | 1897 | 1911 | 1897 | 1908 | 259,400 | +16.57(+0.88%) |
Feb 06, 2014 | 1898 | 1901 | 1888 | 1891 | 244,000 | +4.47(+0.24%) |
Feb 05, 2014 | 1895 | 1898 | 1886 | 1887 | 251,000 | -33.11(-1.72%) |
Feb 04, 2014 | 1930 | 1932 | 1918 | 1920 | 229,600 | +0.00(+0.00%) |
Feb 03, 2014 | 1930 | 1932 | 1918 | 1920 | 0 | -21.19(-1.09%) |
Feb 02, 2014 | 1926 | 1942 | 1926 | 1941 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 1926 | 1942 | 1926 | 1941 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 1926 | 1942 | 1926 | 1941 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 1926 | 1942 | 1926 | 1941 | 219,900 | +24.22(+1.26%) |
Jan 29, 2014 | 1907 | 1919 | 1904 | 1917 | 270,500 | +6.59(+0.34%) |
Jan 28, 2014 | 1906 | 1919 | 1900 | 1910 | 340,400 | -30.22(-1.56%) |
Jan 27, 2014 | 1942 | 1947 | 1924 | 1941 | 0 | +0.00(+0.00%) |
Jan 25, 2014 | 1942 | 1947 | 1924 | 1941 | 279,200 | -7.03(-0.36%) |
Jan 24, 2014 | 1969 | 1969 | 1947 | 1948 | 229,400 | -22.83(-1.16%) |
Jan 23, 2014 | 1960 | 1970 | 1960 | 1970 | 243,900 | +6.53(+0.33%) |
Jan 22, 2014 | 1955 | 1965 | 1950 | 1964 | 289,300 | +10.11(+0.52%) |
Jan 21, 2014 | 1946 | 1955 | 1934 | 1954 | 0 | +9.30(+0.48%) |
Jan 20, 2014 | 1958 | 1963 | 1943 | 1944 | 0 | +0.00(+0.00%) |
Jan 18, 2014 | 1958 | 1963 | 1943 | 1944 | 260,900 | -12.84(-0.66%) |
Jan 17, 2014 | 1958 | 1965 | 1956 | 1957 | 379,600 | +4.04(+0.21%) |
Jan 16, 2014 | 1956 | 1957 | 1946 | 1953 | 250,900 | +7.21(+0.37%) |
Jan 15, 2014 | 1943 | 1962 | 1939 | 1946 | 244,100 | -2.85(-0.15%) |
Jan 14, 2014 | 1947 | 1954 | 1943 | 1949 | 267,900 | +10.38(+0.54%) |
Jan 13, 2014 | 1950 | 1957 | 1931 | 1939 | 0 | +0.00(+0.00%) |
Jan 12, 2014 | 1950 | 1957 | 1931 | 1939 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 1950 | 1957 | 1931 | 1939 | 263,000 | -7.57(-0.39%) |
Jan 10, 2014 | 1962 | 1965 | 1946 | 1946 | 276,400 | -12.85(-0.66%) |
Jan 09, 2014 | 1966 | 1967 | 1950 | 1959 | 217,100 | -0.48(-0.02%) |
Jan 08, 2014 | 1948 | 1966 | 1947 | 1959 | 193,000 | +6.16(+0.32%) |
Jan 07, 2014 | 1948 | 1962 | 1944 | 1953 | 193,600 | +7.14(+0.37%) |
Jan 06, 2014 | 1964 | 1965 | 1936 | 1946 | 0 | +0.00(+0.00%) |
Jan 05, 2014 | 1964 | 1965 | 1936 | 1946 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 1964 | 1965 | 1936 | 1946 | 188,500 | -21.05(-1.07%) |
Jan 03, 2014 | 2013 | 2014 | 1967 | 1967 | 207,800 | -44.15(-2.20%) |
Jan 02, 2014 | 2004 | 2011 | 1999 | 2011 | 0 | +0.00(+0.00%) |