Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 1809 | 1814 | 1804 | 1806 | 0 | -1.42(-0.08%) |
Nov 27, 2013 | 1803 | 1808 | 1803 | 1807 | 0 | +4.48(+0.25%) |
Nov 26, 2013 | 1803 | 1808 | 1801 | 1803 | 0 | +0.27(+0.01%) |
Nov 25, 2013 | 1806 | 1808 | 1801 | 1802 | 0 | -2.28(-0.13%) |
Nov 22, 2013 | 1797 | 1805 | 1795 | 1805 | 0 | +8.91(+0.50%) |
Nov 21, 2013 | 1784 | 1797 | 1784 | 1796 | 0 | +14.48(+0.81%) |
Nov 20, 2013 | 1790 | 1796 | 1777 | 1781 | 0 | -6.50(-0.36%) |
Nov 19, 2013 | 1791 | 1796 | 1785 | 1788 | 0 | -3.66(-0.20%) |
Nov 18, 2013 | 1799 | 1802 | 1788 | 1792 | 0 | -6.65(-0.37%) |
Nov 15, 2013 | 1791 | 1798 | 1791 | 1798 | 0 | +7.56(+0.42%) |
Nov 14, 2013 | 1783 | 1792 | 1780 | 1791 | 0 | +8.62(+0.48%) |
Nov 13, 2013 | 1764 | 1782 | 1761 | 1782 | 0 | +14.31(+0.81%) |
Nov 12, 2013 | 1770 | 1772 | 1762 | 1768 | 0 | -4.20(-0.24%) |
Nov 11, 2013 | 1770 | 1773 | 1768 | 1772 | 0 | +1.28(+0.07%) |
Nov 08, 2013 | 1748 | 1771 | 1748 | 1771 | 0 | +23.46(+1.34%) |
Nov 07, 2013 | 1771 | 1775 | 1746 | 1747 | 0 | -23.34(-1.32%) |
Nov 06, 2013 | 1765 | 1774 | 1764 | 1770 | 0 | +7.52(+0.43%) |
Nov 05, 2013 | 1766 | 1767 | 1756 | 1763 | 0 | -4.96(-0.28%) |
Nov 04, 2013 | 1763 | 1769 | 1762 | 1768 | 0 | +6.29(+0.36%) |
Nov 01, 2013 | 1759 | 1766 | 1753 | 1762 | 0 | +5.10(+0.29%) |
Oct 31, 2013 | 1763 | 1769 | 1756 | 1757 | 0 | -6.77(-0.38%) |
Oct 30, 2013 | 1772 | 1775 | 1757 | 1763 | 0 | -8.64(-0.49%) |
Oct 29, 2013 | 1763 | 1772 | 1763 | 1772 | 0 | +9.84(+0.56%) |
Oct 28, 2013 | 1759 | 1765 | 1758 | 1762 | 0 | +2.34(+0.13%) |
Oct 25, 2013 | 1756 | 1760 | 1752 | 1760 | 0 | +7.70(+0.44%) |
Oct 24, 2013 | 1747 | 1754 | 1746 | 1752 | 0 | +5.69(+0.33%) |
Oct 23, 2013 | 1752 | 1752 | 1740 | 1746 | 0 | -8.29(-0.47%) |
Oct 22, 2013 | 1746 | 1759 | 1746 | 1755 | 0 | +10.01(+0.57%) |
Oct 21, 2013 | 1745 | 1748 | 1741 | 1745 | 0 | +0.16(+0.01%) |
Oct 18, 2013 | 1737 | 1745 | 1736 | 1744 | 0 | +11.35(+0.65%) |
Oct 17, 2013 | 1720 | 1733 | 1714 | 1733 | 0 | +11.61(+0.67%) |
Oct 16, 2013 | 1700 | 1722 | 1700 | 1722 | 0 | +23.48(+1.38%) |
Oct 15, 2013 | 1709 | 1712 | 1696 | 1698 | 0 | -12.08(-0.71%) |
Oct 14, 2013 | 1700 | 1711 | 1692 | 1710 | 0 | +6.94(+0.41%) |
Oct 11, 2013 | 1691 | 1703 | 1689 | 1703 | 0 | +10.64(+0.63%) |
Oct 10, 2013 | 1661 | 1693 | 1661 | 1693 | 0 | +36.16(+2.18%) |
Oct 09, 2013 | 1657 | 1662 | 1646 | 1656 | 0 | +0.95(+0.06%) |
Oct 08, 2013 | 1676 | 1677 | 1655 | 1655 | 0 | -20.67(-1.23%) |
Oct 07, 2013 | 1687 | 1687 | 1675 | 1676 | 0 | -14.38(-0.85%) |
Oct 04, 2013 | 1679 | 1692 | 1677 | 1690 | 0 | +11.84(+0.71%) |
Oct 03, 2013 | 1692 | 1692 | 1670 | 1679 | 0 | -15.21(-0.90%) |
Oct 02, 2013 | 1692 | 1694 | 1680 | 1694 | 0 | -1.13(-0.07%) |
Oct 01, 2013 | 1682 | 1697 | 1682 | 1695 | 0 | +13.45(+0.80%) |
Sep 30, 2013 | 1687 | 1687 | 1675 | 1682 | 0 | -10.20(-0.60%) |
Sep 27, 2013 | 1696 | 1696 | 1687 | 1692 | 0 | -6.92(-0.41%) |
Sep 26, 2013 | 1694 | 1704 | 1693 | 1699 | 0 | +5.90(+0.35%) |
Sep 25, 2013 | 1698 | 1702 | 1692 | 1693 | 0 | -4.65(-0.27%) |
Sep 24, 2013 | 1703 | 1708 | 1695 | 1697 | 0 | -4.42(-0.26%) |
Sep 23, 2013 | 1711 | 1711 | 1697 | 1702 | 0 | -8.07(-0.47%) |
Sep 20, 2013 | 1722 | 1725 | 1709 | 1710 | 0 | -12.43(-0.72%) |
Sep 19, 2013 | 1727 | 1730 | 1720 | 1722 | 0 | -3.18(-0.18%) |
Sep 18, 2013 | 1706 | 1729 | 1700 | 1726 | 0 | +20.76(+1.22%) |
Sep 17, 2013 | 1698 | 1706 | 1698 | 1705 | 0 | +7.16(+0.42%) |
Sep 16, 2013 | 1699 | 1705 | 1688 | 1698 | 0 | +9.61(+0.57%) |
Sep 13, 2013 | 1685 | 1689 | 1682 | 1688 | 0 | +4.57(+0.27%) |
Sep 12, 2013 | 1689 | 1690 | 1682 | 1683 | 0 | -5.71(-0.34%) |
Sep 11, 2013 | 1681 | 1689 | 1679 | 1689 | 0 | +5.14(+0.31%) |
Sep 10, 2013 | 1674 | 1684 | 1674 | 1684 | 0 | +12.28(+0.73%) |
Sep 09, 2013 | 1657 | 1672 | 1657 | 1672 | 0 | +16.54(+1.00%) |
Sep 06, 2013 | 1657 | 1665 | 1641 | 1655 | 0 | +0.09(+0.01%) |
Sep 05, 2013 | 1653 | 1659 | 1653 | 1655 | 0 | +2.00(+0.12%) |
Sep 04, 2013 | 1641 | 1656 | 1637 | 1653 | 0 | +13.31(+0.81%) |