Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 1983 | 1985 | 1976 | 1981 | 340,700 | -1.31(-0.07%) |
Nov 28, 2014 | 1994 | 1995 | 1982 | 1982 | 0 | +1.25(+0.06%) |
Nov 27, 2014 | 1985 | 1985 | 1973 | 1981 | 253,300 | +0.63(+0.03%) |
Nov 26, 2014 | 1982 | 1982 | 1974 | 1980 | 283,200 | +1.67(+0.08%) |
Nov 25, 2014 | 1982 | 1985 | 1974 | 1979 | 325,400 | +13.70(+0.70%) |
Nov 22, 2014 | 1967 | 1969 | 1960 | 1965 | 345,900 | +6.80(+0.35%) |
Nov 21, 2014 | 1961 | 1963 | 1952 | 1958 | 339,200 | -8.83(-0.45%) |
Nov 20, 2014 | 1974 | 1974 | 1959 | 1967 | 279,600 | -0.14(-0.01%) |
Nov 19, 2014 | 1952 | 1967 | 1952 | 1967 | 251,300 | +23.38(+1.20%) |
Nov 18, 2014 | 1942 | 1948 | 1936 | 1944 | 277,500 | -1.51(-0.08%) |
Nov 15, 2014 | 1960 | 1960 | 1940 | 1945 | 314,800 | -15.37(-0.78%) |
Nov 14, 2014 | 1971 | 1973 | 1955 | 1961 | 332,600 | -6.76(-0.34%) |
Nov 13, 2014 | 1965 | 1975 | 1962 | 1967 | 348,500 | +4.27(+0.22%) |
Nov 12, 2014 | 1958 | 1965 | 1956 | 1963 | 311,400 | +4.77(+0.24%) |
Nov 11, 2014 | 1953 | 1965 | 1953 | 1958 | 313,300 | +18.36(+0.95%) |
Nov 08, 2014 | 1936 | 1943 | 1932 | 1940 | 255,400 | +3.39(+0.18%) |
Nov 07, 2014 | 1933 | 1939 | 1923 | 1936 | 360,600 | +5.05(+0.26%) |
Nov 06, 2014 | 1939 | 1944 | 1929 | 1931 | 332,300 | -3.76(-0.19%) |
Nov 05, 2014 | 1950 | 1957 | 1929 | 1935 | 391,700 | -17.78(-0.91%) |
Nov 04, 2014 | 1960 | 1961 | 1948 | 1953 | 344,500 | -11.46(-0.58%) |
Oct 31, 2014 | 1963 | 1967 | 1951 | 1964 | 349,400 | +5.50(+0.28%) |
Oct 30, 2014 | 1957 | 1959 | 1944 | 1959 | 311,000 | -2.24(-0.11%) |
Oct 29, 2014 | 1939 | 1961 | 1932 | 1961 | 396,600 | +35.49(+1.84%) |
Oct 28, 2014 | 1935 | 1936 | 1924 | 1926 | 414,600 | -6.29(-0.33%) |
Oct 27, 2014 | 1934 | 1939 | 1929 | 1932 | 408,800 | +6.28(+0.33%) |
Oct 24, 2014 | 1942 | 1943 | 1917 | 1926 | 419,400 | -5.96(-0.31%) |
Oct 23, 2014 | 1932 | 1944 | 1924 | 1932 | 372,800 | -5.32(-0.27%) |
Oct 22, 2014 | 1937 | 1937 | 1924 | 1937 | 399,100 | +21.69(+1.13%) |
Oct 21, 2014 | 1924 | 1924 | 1911 | 1915 | 405,900 | -14.78(-0.77%) |
Oct 20, 2014 | 1919 | 1933 | 1918 | 1930 | 344,700 | +29.40(+1.55%) |
Oct 17, 2014 | 1924 | 1924 | 1897 | 1901 | 362,100 | -18.17(-0.95%) |
Oct 16, 2014 | 1911 | 1923 | 1905 | 1919 | 313,600 | -7.08(-0.37%) |
Oct 15, 2014 | 1932 | 1939 | 1919 | 1926 | 310,300 | -3.34(-0.17%) |
Oct 14, 2014 | 1933 | 1940 | 1927 | 1929 | 335,500 | +2.04(+0.11%) |
Oct 13, 2014 | 1919 | 1932 | 1918 | 1927 | 308,900 | -13.71(-0.71%) |
Oct 10, 2014 | 1954 | 1954 | 1932 | 1941 | 342,800 | -24.33(-1.24%) |
Oct 08, 2014 | 1958 | 1974 | 1958 | 1965 | 266,200 | -7.66(-0.39%) |
Oct 07, 2014 | 1980 | 1983 | 1966 | 1973 | 328,200 | +4.52(+0.23%) |
Oct 06, 2014 | 1988 | 1988 | 1968 | 1968 | 325,100 | -7.77(-0.39%) |
Oct 02, 2014 | 1984 | 1985 | 1966 | 1976 | 322,700 | -15.38(-0.77%) |
Oct 01, 2014 | 2013 | 2013 | 1990 | 1992 | 351,600 | -28.55(-1.41%) |
Sep 30, 2014 | 2023 | 2029 | 2007 | 2020 | 322,800 | -6.51(-0.32%) |
Sep 29, 2014 | 2036 | 2036 | 2021 | 2027 | 339,600 | -5.04(-0.25%) |
Sep 26, 2014 | 2019 | 2032 | 2019 | 2032 | 313,500 | -2.47(-0.12%) |
Sep 25, 2014 | 2046 | 2046 | 2030 | 2034 | 325,400 | -1.53(-0.08%) |
Sep 24, 2014 | 2025 | 2036 | 2020 | 2036 | 332,600 | +6.73(+0.33%) |
Sep 23, 2014 | 2029 | 2036 | 2025 | 2029 | 427,800 | -10.36(-0.51%) |
Sep 22, 2014 | 2053 | 2053 | 2032 | 2039 | 323,900 | -14.55(-0.71%) |
Sep 19, 2014 | 2058 | 2062 | 2054 | 2054 | 397,700 | +6.08(+0.30%) |
Sep 18, 2014 | 2058 | 2063 | 2044 | 2048 | 394,300 | -14.87(-0.72%) |
Sep 17, 2014 | 2052 | 2063 | 2051 | 2063 | 351,700 | +19.69(+0.96%) |
Sep 16, 2014 | 2040 | 2046 | 2036 | 2043 | 365,700 | +7.10(+0.35%) |
Sep 15, 2014 | 2039 | 2040 | 2029 | 2036 | 297,600 | -6.04(-0.30%) |
Sep 12, 2014 | 2043 | 2048 | 2037 | 2042 | 362,700 | +7.70(+0.38%) |
Sep 11, 2014 | 2047 | 2052 | 2034 | 2034 | 333,400 | -15.25(-0.74%) |
Sep 05, 2014 | 2053 | 2059 | 2045 | 2049 | 343,400 | -6.85(-0.33%) |
Sep 04, 2014 | 2059 | 2065 | 2051 | 2056 | 376,400 | +5.06(+0.25%) |
Sep 03, 2014 | 2050 | 2054 | 2040 | 2051 | 338,000 | -0.38(-0.02%) |
Sep 02, 2014 | 2066 | 2066 | 2049 | 2052 | 323,100 | -16.28(-0.79%) |