Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2014 | 2004 | 2011 | 1999 | 2011 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 2004 | 2011 | 1999 | 2011 | 172,200 | +0.00(+0.00%) |
Dec 30, 2013 | 2004 | 2011 | 1999 | 2011 | 0 | +9.06(+0.45%) |
Dec 29, 2013 | 1994 | 2005 | 1988 | 2002 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 1994 | 2005 | 1988 | 2002 | 207,800 | +2.98(+0.15%) |
Dec 27, 2013 | 2004 | 2010 | 1997 | 1999 | 230,500 | -2.29(-0.11%) |
Dec 26, 2013 | 2000 | 2007 | 1994 | 2002 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 2000 | 2007 | 1994 | 2002 | 214,700 | +4.70(+0.24%) |
Dec 24, 2013 | 1993 | 2000 | 1989 | 1997 | 223,000 | +13.54(+0.68%) |
Dec 23, 2013 | 1973 | 1984 | 1973 | 1983 | 0 | +0.00(+0.00%) |
Dec 22, 2013 | 1973 | 1984 | 1973 | 1983 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 1973 | 1984 | 1973 | 1983 | 247,100 | +7.70(+0.39%) |
Dec 20, 2013 | 1997 | 1997 | 1970 | 1976 | 255,800 | +1.02(+0.05%) |
Dec 19, 2013 | 1972 | 1982 | 1966 | 1975 | 258,700 | +8.89(+0.45%) |
Dec 18, 2013 | 1978 | 1980 | 1962 | 1966 | 253,900 | +4.59(+0.23%) |
Dec 17, 2013 | 1961 | 1970 | 1957 | 1961 | 213,500 | -1.76(-0.09%) |
Dec 16, 2013 | 1963 | 1964 | 1947 | 1963 | 0 | +0.00(+0.00%) |
Dec 15, 2013 | 1963 | 1964 | 1947 | 1963 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 1963 | 1964 | 1947 | 1963 | 234,100 | -5.02(-0.26%) |
Dec 13, 2013 | 1966 | 1971 | 1959 | 1968 | 255,100 | -10.04(-0.51%) |
Dec 12, 2013 | 1987 | 2000 | 1973 | 1978 | 231,400 | -15.48(-0.78%) |
Dec 11, 2013 | 2000 | 2001 | 1989 | 1993 | 201,000 | -6.93(-0.35%) |
Dec 10, 2013 | 2001 | 2004 | 1998 | 2000 | 230,300 | +19.97(+1.01%) |
Dec 09, 2013 | 1983 | 1991 | 1980 | 1980 | 0 | +0.00(+0.00%) |
Dec 08, 2013 | 1983 | 1991 | 1980 | 1980 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 1983 | 1991 | 1980 | 1980 | 201,900 | -4.36(-0.22%) |
Dec 06, 2013 | 1994 | 1994 | 1971 | 1985 | 217,700 | -2.03(-0.10%) |
Dec 05, 2013 | 1999 | 2007 | 1987 | 1987 | 230,300 | -22.56(-1.12%) |
Dec 04, 2013 | 2024 | 2028 | 2009 | 2009 | 294,900 | -21.42(-1.05%) |
Dec 03, 2013 | 2050 | 2053 | 2029 | 2031 | 229,700 | -14.09(-0.69%) |
Dec 02, 2013 | 2045 | 2051 | 2038 | 2045 | 0 | +0.00(+0.00%) |
Dec 01, 2013 | 2045 | 2051 | 2038 | 2045 | 0 | +0.00(+0.00%) |
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%) |