Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 980.00 | 1008 | 979.00 | 1008 | 1,973 | +3.25(+0.32%) |
Jan 30, 2014 | 1006 | 1010 | 988.81 | 1005 | 2,574 | +14.75(+1.49%) |
Jan 29, 2014 | 1014 | 1014 | 978.93 | 990.00 | 13,977 | -50.00(-4.81%) |
Jan 28, 2014 | 1012 | 1045 | 1010 | 1040 | 12,574 | +19.20(+1.88%) |
Jan 27, 2014 | 930.17 | 1100 | 930.17 | 1021 | 8,026 | -32.20(-3.06%) |
Jan 24, 2014 | 1058 | 1062 | 1006 | 1053 | 33,296 | -18.00(-1.68%) |
Jan 23, 2014 | 1102 | 1128 | 1052 | 1071 | 15,691 | -80.23(-6.97%) |
Jan 22, 2014 | 1177 | 1180 | 1150 | 1151 | 7,257 | -26.77(-2.27%) |
Jan 21, 2014 | 1191 | 1195 | 1166 | 1178 | 25,105 | -1.78(-0.15%) |
Jan 17, 2014 | 1150 | 1180 | 1180 | 1180 | 33,900 | -4.72(-0.40%) |
Jan 16, 2014 | 1195 | 1200 | 1126 | 1184 | 58,493 | -11.86(-0.99%) |
Jan 15, 2014 | 1151 | 1209 | 1155 | 1196 | 92,775 | +45.36(+3.94%) |
Jan 14, 2014 | 1067 | 1151 | 1051 | 1151 | 40,003 | +99.79(+9.49%) |
Jan 13, 2014 | 1025 | 1065 | 1025 | 1051 | 11,320 | +27.21(+2.66%) |
Jan 10, 2014 | 985.00 | 1032 | 975.02 | 1024 | 12,062 | +40.00(+4.06%) |
Jan 09, 2014 | 929.48 | 990.00 | 929.48 | 984.00 | 5,890 | +54.50(+5.86%) |
Jan 08, 2014 | 912.00 | 934.75 | 905.00 | 929.50 | 9,284 | -3.00(-0.32%) |
Jan 07, 2014 | 908.00 | 939.94 | 908.00 | 932.50 | 11,938 | +21.37(+2.35%) |
Jan 06, 2014 | 925.00 | 925.00 | 900.00 | 911.13 | 17,542 | -13.56(-1.47%) |
Jan 03, 2014 | 902.01 | 930.00 | 902.01 | 924.69 | 7,818 | +1.54(+0.17%) |
Jan 02, 2014 | 918.36 | 928.25 | 900.00 | 923.15 | 11,306 | -6.85(-0.74%) |
Dec 31, 2013 | 914.00 | 930.00 | 930.00 | 930.00 | 11,000 | +29.50(+3.28%) |
Dec 30, 2013 | 903.00 | 915.79 | 900.50 | 900.50 | 3,565 | -1.50(-0.17%) |
Dec 27, 2013 | 900.00 | 906.86 | 900.00 | 902.00 | 2,134 | -4.01(-0.44%) |
Dec 26, 2013 | 901.00 | 943.42 | 901.00 | 906.01 | 3,267 | +4.01(+0.44%) |
Dec 24, 2013 | 865.62 | 902.00 | 865.62 | 902.00 | 3,933 | +30.00(+3.44%) |
Dec 23, 2013 | 854.01 | 872.00 | 820.96 | 872.00 | 17,754 | +11.15(+1.30%) |
Dec 20, 2013 | 900.00 | 917.99 | 860.85 | 860.85 | 43,648 | -57.68(-6.28%) |
Dec 19, 2013 | 998.00 | 1018 | 846.18 | 918.53 | 18,315 | -76.97(-7.73%) |
Dec 18, 2013 | 982.05 | 1018 | 965.00 | 995.50 | 16,805 | -9.50(-0.95%) |
Dec 17, 2013 | 1035 | 1035 | 973.00 | 1005 | 19,259 | -30.00(-2.90%) |
Dec 16, 2013 | 1080 | 1080 | 1019 | 1035 | 19,044 | +5.00(+0.49%) |
Dec 13, 2013 | 1029 | 1074 | 1023 | 1030 | 22,408 | +18.85(+1.86%) |
Dec 12, 2013 | 980.01 | 1038 | 980.01 | 1011 | 45,741 | +6.15(+0.61%) |
Dec 11, 2013 | 966.08 | 1024 | 954.31 | 1005 | 22,825 | +24.65(+2.51%) |
Dec 10, 2013 | 970.00 | 1010 | 930.05 | 980.35 | 63,600 | +9.36(+0.96%) |
Dec 09, 2013 | 899.99 | 975.00 | 899.99 | 970.99 | 21,694 | +77.00(+8.61%) |
Dec 06, 2013 | 900.00 | 910.00 | 879.91 | 893.99 | 2,300 | +18.99(+2.17%) |
Dec 05, 2013 | 897.00 | 900.00 | 860.00 | 875.00 | 1,200 | -10.00(-1.13%) |
Dec 04, 2013 | 871.25 | 885.00 | 871.25 | 885.00 | 200 | +0.00(+0.00%) |
Dec 03, 2013 | 790.00 | 900.00 | 790.00 | 885.00 | 3,751 | +95.00(+12.03%) |
Dec 02, 2013 | 749.99 | 790.00 | 749.99 | 790.00 | 700 | +65.00(+8.97%) |
Nov 29, 2013 | 735.00 | 737.93 | 725.00 | 725.00 | 500 | +5.00(+0.69%) |
Nov 26, 2013 | 720.00 | 720.00 | 720.00 | 720.00 | 800 | +0.00(+0.00%) |
Nov 25, 2013 | 720.00 | 720.00 | 720.00 | 720.00 | 100 | +1.00(+0.14%) |
Nov 22, 2013 | 718.98 | 719.00 | 717.48 | 719.00 | 400 | +8.79(+1.24%) |
Nov 21, 2013 | 696.25 | 710.21 | 676.06 | 710.21 | 2,000 | +8.22(+1.17%) |
Nov 20, 2013 | 625.00 | 701.99 | 625.00 | 701.99 | 4,339 | +93.47(+15.36%) |
Nov 19, 2013 | 625.00 | 625.00 | 607.49 | 608.52 | 400 | -6.48(-1.05%) |
Nov 18, 2013 | 620.00 | 620.00 | 615.00 | 615.00 | 1,468 | -3.00(-0.49%) |
Nov 15, 2013 | 599.00 | 618.00 | 599.00 | 618.00 | 1,190 | +20.02(+3.35%) |
Nov 14, 2013 | 570.82 | 597.98 | 570.82 | 597.98 | 500 | -12.52(-2.05%) |
Nov 12, 2013 | 617.11 | 620.00 | 610.50 | 610.50 | 1,023 | -16.24(-2.59%) |
Nov 11, 2013 | 600.00 | 629.85 | 600.00 | 626.74 | 1,000 | -3.69(-0.59%) |
Nov 08, 2013 | 623.36 | 639.48 | 623.36 | 630.43 | 300 | -12.57(-1.95%) |
Nov 07, 2013 | 640.01 | 648.61 | 640.00 | 643.00 | 3,300 | +3.00(+0.47%) |
Nov 06, 2013 | 640.00 | 666.42 | 640.00 | 640.00 | 1,981 | +3.19(+0.50%) |
Nov 05, 2013 | 636.81 | 636.81 | 636.81 | 636.81 | 100 | -3.19(-0.50%) |
Nov 04, 2013 | 638.00 | 650.00 | 630.00 | 640.00 | 15,300 | +2.00(+0.31%) |