Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2013 | 2045 | 2051 | 2038 | 2045 | 245,400 | -0.90(-0.04%) |
Nov 29, 2013 | 2040 | 2048 | 2038 | 2046 | 276,300 | +16.96(+0.84%) |
Nov 28, 2013 | 2016 | 2029 | 2011 | 2029 | 284,100 | +6.17(+0.31%) |
Nov 27, 2013 | 2008 | 2023 | 1999 | 2023 | 275,300 | +6.66(+0.33%) |
Nov 26, 2013 | 2020 | 2031 | 2016 | 2016 | 295,500 | +9.75(+0.49%) |
Nov 25, 2013 | 2002 | 2011 | 1992 | 2006 | 0 | +0.00(+0.00%) |
Nov 24, 2013 | 2002 | 2011 | 1992 | 2006 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 2002 | 2011 | 1992 | 2006 | 351,000 | +12.45(+0.62%) |
Nov 22, 2013 | 2014 | 2014 | 1986 | 1994 | 292,700 | -23.46(-1.16%) |
Nov 21, 2013 | 2028 | 2030 | 2011 | 2017 | 334,800 | -14.40(-0.71%) |
Nov 20, 2013 | 2010 | 2034 | 2009 | 2032 | 402,800 | +20.83(+1.04%) |
Nov 19, 2013 | 2014 | 2018 | 2010 | 2011 | 314,000 | +5.17(+0.26%) |
Nov 18, 2013 | 1981 | 2006 | 1981 | 2006 | 0 | +0.00(+0.00%) |
Nov 17, 2013 | 1981 | 2006 | 1981 | 2006 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 1981 | 2006 | 1981 | 2006 | 264,700 | +38.08(+1.94%) |
Nov 15, 2013 | 1980 | 1982 | 1963 | 1968 | 323,100 | +4.00(+0.20%) |
Nov 14, 2013 | 1993 | 1993 | 1964 | 1964 | 251,500 | -31.92(-1.60%) |
Nov 13, 2013 | 1984 | 2000 | 1984 | 1995 | 247,400 | +18.18(+0.92%) |
Nov 12, 2013 | 1996 | 1996 | 1973 | 1977 | 286,200 | -7.57(-0.38%) |
Nov 11, 2013 | 1987 | 1999 | 1985 | 1985 | 0 | +0.00(+0.00%) |
Nov 10, 2013 | 1987 | 1999 | 1985 | 1985 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 1987 | 1999 | 1985 | 1985 | 287,300 | -19.17(-0.96%) |
Nov 08, 2013 | 2015 | 2018 | 2001 | 2004 | 310,900 | -9.63(-0.48%) |
Nov 07, 2013 | 2015 | 2024 | 2011 | 2014 | 273,700 | -0.26(-0.01%) |
Nov 06, 2013 | 2028 | 2030 | 2010 | 2014 | 257,800 | -11.24(-0.56%) |
Nov 05, 2013 | 2035 | 2036 | 2023 | 2025 | 235,200 | -14.25(-0.70%) |
Nov 04, 2013 | 2037 | 2041 | 2031 | 2039 | 0 | +0.00(+0.00%) |
Nov 03, 2013 | 2037 | 2041 | 2031 | 2039 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 2037 | 2041 | 2031 | 2039 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 2037 | 2041 | 2031 | 2039 | 294,200 | +9.33(+0.46%) |
Oct 31, 2013 | 2051 | 2056 | 2030 | 2030 | 254,500 | -29.49(-1.43%) |
Oct 30, 2013 | 2055 | 2060 | 2044 | 2060 | 263,400 | +7.82(+0.38%) |
Oct 29, 2013 | 2047 | 2054 | 2039 | 2052 | 307,700 | +3.62(+0.18%) |
Oct 28, 2013 | 2037 | 2048 | 2031 | 2048 | 257,500 | +13.75(+0.68%) |
Oct 27, 2013 | 2047 | 2047 | 2024 | 2034 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 2047 | 2047 | 2024 | 2034 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 2047 | 2047 | 2024 | 2034 | 234,800 | -12.30(-0.60%) |
Oct 24, 2013 | 2035 | 2047 | 2028 | 2047 | 254,900 | +10.94(+0.54%) |
Oct 23, 2013 | 2063 | 2063 | 2036 | 2036 | 368,000 | -20.37(-0.99%) |
Oct 22, 2013 | 2051 | 2056 | 2045 | 2056 | 378,800 | +3.11(+0.15%) |
Oct 21, 2013 | 2054 | 2060 | 2048 | 2053 | 281,900 | +0.61(+0.03%) |
Oct 20, 2013 | 2047 | 2052 | 2041 | 2052 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 2047 | 2052 | 2041 | 2052 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 2047 | 2052 | 2041 | 2052 | 257,600 | +11.79(+0.58%) |
Oct 17, 2013 | 2051 | 2052 | 2036 | 2041 | 306,900 | +6.00(+0.29%) |
Oct 16, 2013 | 2040 | 2050 | 2034 | 2035 | 267,500 | -6.35(-0.31%) |
Oct 15, 2013 | 2035 | 2046 | 2034 | 2041 | 233,600 | +20.69(+1.02%) |
Oct 14, 2013 | 2026 | 2027 | 2020 | 2020 | 220,700 | -4.63(-0.23%) |
Oct 13, 2013 | 2018 | 2028 | 2013 | 2025 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 2018 | 2028 | 2013 | 2025 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 2018 | 2028 | 2013 | 2025 | 254,300 | +23.50(+1.17%) |
Oct 10, 2013 | 2001 | 2010 | 1998 | 2001 | 222,700 | -1.36(-0.07%) |
Oct 09, 2013 | 1988 | 2003 | 1981 | 2003 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 1988 | 2003 | 1981 | 2003 | 329,600 | +8.34(+0.42%) |
Oct 07, 2013 | 1997 | 2003 | 1991 | 1994 | 249,800 | -2.56(-0.13%) |
Oct 06, 2013 | 2000 | 2005 | 1986 | 1997 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 2000 | 2005 | 1986 | 1997 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 2000 | 2005 | 1986 | 1997 | 241,100 | -2.49(-0.12%) |
Oct 03, 2013 | 2012 | 2013 | 1999 | 1999 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 2012 | 2013 | 1999 | 1999 | 238,300 | +0.60(+0.03%) |
Oct 01, 2013 | 1998 | 2013 | 1991 | 1999 | 281,300 | +1.91(+0.10%) |
Sep 30, 2013 | 2002 | 2005 | 1994 | 1997 | 292,800 | -14.84(-0.74%) |
Sep 29, 2013 | 2012 | 2016 | 2008 | 2012 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 2012 | 2016 | 2008 | 2012 | 282,300 | +4.48(+0.22%) |
Sep 26, 2013 | 1992 | 2007 | 1991 | 2007 | 255,600 | +9.26(+0.46%) |
Sep 25, 2013 | 2005 | 2007 | 1989 | 1998 | 294,800 | -9.04(-0.45%) |
Sep 24, 2013 | 2002 | 2011 | 1990 | 2007 | 309,400 | -2.31(-0.11%) |
Sep 23, 2013 | 2001 | 2015 | 1995 | 2009 | 249,500 | +3.83(+0.19%) |
Sep 21, 2013 | 2009 | 2009 | 1994 | 2006 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 2009 | 2009 | 1994 | 2006 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 2009 | 2009 | 1994 | 2006 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 2009 | 2009 | 1994 | 2006 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 2009 | 2009 | 1994 | 2006 | 264,700 | -7.79(-0.39%) |
Sep 16, 2013 | 2012 | 2018 | 2004 | 2013 | 248,500 | +19.05(+0.96%) |
Sep 15, 2013 | 1995 | 2005 | 1992 | 1994 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 1995 | 2005 | 1992 | 1994 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 1995 | 2005 | 1992 | 1994 | 254,000 | -9.74(-0.49%) |
Sep 12, 2013 | 2005 | 2017 | 1995 | 2004 | 359,300 | +0.21(+0.01%) |
Sep 11, 2013 | 1996 | 2004 | 1987 | 2004 | 299,400 | +9.79(+0.49%) |
Sep 10, 2013 | 1978 | 1994 | 1975 | 1994 | 264,300 | +19.39(+0.98%) |
Sep 09, 2013 | 1964 | 1975 | 1963 | 1975 | 270,700 | +19.36(+0.99%) |
Sep 08, 2013 | 1954 | 1962 | 1949 | 1955 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 1954 | 1962 | 1949 | 1955 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 1954 | 1962 | 1949 | 1955 | 325,000 | +3.66(+0.19%) |
Sep 05, 2013 | 1944 | 1954 | 1938 | 1952 | 286,700 | +18.62(+0.96%) |
Sep 04, 2013 | 1930 | 1938 | 1922 | 1933 | 284,200 | -0.71(-0.04%) |
Sep 03, 2013 | 1934 | 1941 | 1928 | 1934 | 300,100 | +8.93(+0.46%) |
Sep 02, 2013 | 1925 | 1932 | 1921 | 1925 | 244,000 | -1.55(-0.08%) |