Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2013 | 1919 | 1926 | 1910 | 1926 | 0 | +18.82(+0.99%) |
Aug 31, 2013 | 1892 | 1915 | 1892 | 1908 | 0 | -18.82(-0.98%) |
Aug 30, 2013 | 1919 | 1926 | 1910 | 1926 | 301,000 | +18.82(+0.99%) |
Aug 29, 2013 | 1892 | 1915 | 1892 | 1908 | 301,700 | +23.02(+1.22%) |
Aug 28, 2013 | 1863 | 1885 | 1862 | 1885 | 378,300 | -1.32(-0.07%) |
Aug 27, 2013 | 1884 | 1897 | 1881 | 1886 | 409,300 | -2.02(-0.11%) |
Aug 26, 2013 | 1877 | 1890 | 1877 | 1888 | 316,300 | +17.70(+0.95%) |
Aug 25, 2013 | 1862 | 1876 | 1855 | 1870 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 1862 | 1876 | 1855 | 1870 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 1862 | 1876 | 1855 | 1870 | 375,000 | +21.04(+1.14%) |
Aug 22, 2013 | 1848 | 1858 | 1839 | 1849 | 425,900 | -18.34(-0.98%) |
Aug 21, 2013 | 1891 | 1895 | 1864 | 1867 | 411,200 | -20.39(-1.08%) |
Aug 20, 2013 | 1910 | 1923 | 1886 | 1888 | 350,400 | -29.79(-1.55%) |
Aug 19, 2013 | 1917 | 1919 | 1910 | 1918 | 302,100 | -2.47(-0.13%) |
Aug 18, 2013 | 1904 | 1928 | 1902 | 1920 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 1904 | 1928 | 1902 | 1920 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 1904 | 1928 | 1902 | 1920 | 348,500 | -3.80(-0.20%) |
Aug 15, 2013 | 1913 | 1925 | 1909 | 1924 | 0 | +0.00(+0.00%) |
Aug 14, 2013 | 1913 | 1925 | 1909 | 1924 | 363,300 | +10.88(+0.57%) |
Aug 13, 2013 | 1893 | 1913 | 1891 | 1913 | 362,600 | +28.20(+1.50%) |
Aug 12, 2013 | 1878 | 1894 | 1878 | 1885 | 297,500 | +4.12(+0.22%) |
Aug 11, 2013 | 1885 | 1889 | 1876 | 1881 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 1885 | 1889 | 1876 | 1881 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 1885 | 1889 | 1876 | 1881 | 283,500 | -3.26(-0.17%) |
Aug 08, 2013 | 1885 | 1896 | 1879 | 1884 | 338,200 | +5.64(+0.30%) |
Aug 07, 2013 | 1892 | 1896 | 1878 | 1878 | 312,400 | -28.29(-1.48%) |
Aug 06, 2013 | 1914 | 1914 | 1896 | 1907 | 294,600 | -9.60(-0.50%) |
Aug 05, 2013 | 1921 | 1926 | 1916 | 1916 | 234,000 | -7.16(-0.37%) |
Aug 04, 2013 | 1936 | 1939 | 1921 | 1923 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 1936 | 1939 | 1921 | 1923 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 1936 | 1939 | 1921 | 1923 | 298,200 | +2.64(+0.14%) |
Aug 01, 2013 | 1917 | 1925 | 1907 | 1921 | 336,100 | +6.71(+0.35%) |
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%) |