Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2001 | 2015 | 1988 | 1994 | 70,200 | +3.74(+0.19%) |
Jul 30, 2013 | 1981 | 2006 | 1965 | 1990 | 77,200 | +13.75(+0.70%) |
Jul 29, 2013 | 1998 | 1998 | 1970 | 1976 | 78,700 | -34.54(-1.72%) |
Jul 28, 2013 | 2013 | 2022 | 2001 | 2011 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 2013 | 2022 | 2001 | 2011 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 2013 | 2022 | 2001 | 2011 | 73,800 | -10.32(-0.51%) |
Jul 25, 2013 | 2037 | 2045 | 2016 | 2021 | 98,600 | -12.16(-0.60%) |
Jul 24, 2013 | 2036 | 2043 | 2010 | 2033 | 106,600 | -10.55(-0.52%) |
Jul 23, 2013 | 2009 | 2052 | 2005 | 2044 | 109,600 | +39.12(+1.95%) |
Jul 22, 2013 | 1978 | 2005 | 1971 | 2005 | 83,000 | +12.11(+0.61%) |
Jul 21, 2013 | 2025 | 2035 | 1990 | 1993 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 2025 | 2035 | 1990 | 1993 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2025 | 2035 | 1990 | 1993 | 104,600 | -30.75(-1.52%) |
Jul 18, 2013 | 2038 | 2043 | 2017 | 2023 | 92,200 | -21.52(-1.05%) |
Jul 17, 2013 | 2061 | 2076 | 2043 | 2045 | 103,200 | -20.80(-1.01%) |
Jul 16, 2013 | 2055 | 2066 | 2039 | 2066 | 96,800 | +6.33(+0.31%) |
Jul 15, 2013 | 2046 | 2077 | 2037 | 2059 | 101,400 | +19.90(+0.98%) |
Jul 14, 2013 | 2068 | 2075 | 2036 | 2039 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 2068 | 2075 | 2036 | 2039 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 2068 | 2075 | 2036 | 2039 | 121,200 | -33.50(-1.62%) |
Jul 11, 2013 | 2011 | 2093 | 2010 | 2073 | 160,000 | +64.86(+3.23%) |
Jul 10, 2013 | 1963 | 2009 | 1960 | 2008 | 89,800 | +42.68(+2.17%) |
Jul 09, 2013 | 1954 | 1969 | 1946 | 1965 | 64,600 | +7.18(+0.37%) |
Jul 08, 2013 | 1983 | 1983 | 1953 | 1958 | 84,200 | -48.93(-2.44%) |
Jul 07, 2013 | 2006 | 2022 | 2002 | 2007 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 2006 | 2022 | 2002 | 2007 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 2006 | 2022 | 2002 | 2007 | 91,400 | +1.10(+0.05%) |
Jul 04, 2013 | 1983 | 2022 | 1974 | 2006 | 100,400 | +11.83(+0.59%) |
Jul 03, 2013 | 1997 | 1997 | 1966 | 1994 | 93,400 | -12.29(-0.61%) |
Jul 02, 2013 | 1993 | 2008 | 1978 | 2007 | 86,400 | +11.32(+0.57%) |
Jul 01, 2013 | 1966 | 1996 | 1958 | 1995 | 78,000 | +16.03(+0.81%) |
Jun 30, 2013 | 1936 | 1988 | 1926 | 1979 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 1936 | 1988 | 1926 | 1979 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 1936 | 1988 | 1926 | 1979 | 100,800 | +29.20(+1.50%) |
Jun 27, 2013 | 1955 | 1981 | 1942 | 1950 | 105,800 | -1.48(-0.08%) |
Jun 26, 2013 | 1954 | 1959 | 1923 | 1951 | 101,200 | -8.02(-0.41%) |
Jun 25, 2013 | 1948 | 1964 | 1850 | 1960 | 138,200 | -3.72(-0.19%) |
Jun 24, 2013 | 2069 | 2069 | 1958 | 1963 | 109,200 | -109.86(-5.30%) |
Jun 23, 2013 | 2059 | 2086 | 2043 | 2073 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 2059 | 2086 | 2043 | 2073 | 79,600 | -10.93(-0.52%) |
Jun 20, 2013 | 2133 | 2133 | 2083 | 2084 | 77,800 | -59.43(-2.77%) |
Jun 19, 2013 | 2151 | 2151 | 2116 | 2143 | 75,400 | -15.84(-0.73%) |
Jun 18, 2013 | 2159 | 2162 | 2138 | 2159 | 69,600 | +3.07(+0.14%) |
Jun 17, 2013 | 2166 | 2169 | 2147 | 2156 | 75,800 | -5.82(-0.27%) |
Jun 16, 2013 | 2150 | 2164 | 2143 | 2162 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 2150 | 2164 | 2143 | 2162 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 2150 | 2164 | 2143 | 2162 | 77,800 | +13.69(+0.64%) |
Jun 13, 2013 | 2190 | 2190 | 2126 | 2148 | 94,400 | -62.55(-2.83%) |
Jun 12, 2013 | 2242 | 2251 | 2205 | 2211 | 0 | +0.00(+0.00%) |
Jun 11, 2013 | 2242 | 2251 | 2205 | 2211 | 0 | +0.00(+0.00%) |
Jun 10, 2013 | 2242 | 2251 | 2205 | 2211 | 0 | +0.00(+0.00%) |
Jun 09, 2013 | 2242 | 2251 | 2205 | 2211 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 2242 | 2251 | 2205 | 2211 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 2242 | 2251 | 2205 | 2211 | 90,000 | -31.21(-1.39%) |
Jun 06, 2013 | 2264 | 2267 | 2240 | 2242 | 81,600 | -28.82(-1.27%) |
Jun 05, 2013 | 2271 | 2277 | 2261 | 2271 | 76,400 | -1.49(-0.07%) |
Jun 04, 2013 | 2297 | 2297 | 2265 | 2272 | 101,800 | -26.83(-1.17%) |
Jun 03, 2013 | 2300 | 2313 | 2294 | 2299 | 96,800 | -1.34(-0.06%) |
Jun 02, 2013 | 2321 | 2326 | 2299 | 2301 | 0 | +0.00(+0.00%) |
May 31, 2013 | 2321 | 2326 | 2299 | 2301 | 108,200 | -17.16(-0.74%) |
May 30, 2013 | 2316 | 2326 | 2310 | 2318 | 112,000 | -6.27(-0.27%) |
May 29, 2013 | 2324 | 2334 | 2321 | 2324 | 125,200 | +2.70(+0.12%) |
May 28, 2013 | 2293 | 2322 | 2281 | 2321 | 132,600 | +28.24(+1.23%) |
May 27, 2013 | 2287 | 2302 | 2284 | 2293 | 107,400 | +4.55(+0.20%) |
May 26, 2013 | 2281 | 2293 | 2270 | 2289 | 0 | +0.00(+0.00%) |
May 24, 2013 | 2281 | 2293 | 2270 | 2289 | 101,400 | +12.86(+0.57%) |
May 23, 2013 | 2294 | 2305 | 2274 | 2276 | 124,000 | -26.73(-1.16%) |
May 22, 2013 | 2304 | 2314 | 2292 | 2302 | 128,400 | -2.71(-0.12%) |
May 21, 2013 | 2297 | 2305 | 2290 | 2305 | 124,200 | +5.12(+0.22%) |
May 20, 2013 | 2286 | 2309 | 2282 | 2300 | 139,200 | +17.12(+0.75%) |
May 19, 2013 | 2250 | 2288 | 2248 | 2283 | 0 | +0.00(+0.00%) |
May 17, 2013 | 2250 | 2288 | 2248 | 2283 | 126,200 | +31.07(+1.38%) |
May 16, 2013 | 2221 | 2253 | 2211 | 2252 | 110,200 | +27.00(+1.21%) |
May 15, 2013 | 2217 | 2225 | 2214 | 2225 | 71,800 | +7.79(+0.35%) |
May 14, 2013 | 2239 | 2240 | 2206 | 2217 | 83,200 | -24.91(-1.11%) |
May 13, 2013 | 2248 | 2251 | 2231 | 2242 | 86,200 | -4.91(-0.22%) |
May 12, 2013 | 2229 | 2248 | 2226 | 2247 | 0 | +0.00(+0.00%) |
May 10, 2013 | 2229 | 2248 | 2226 | 2247 | 90,400 | +13.86(+0.62%) |
May 09, 2013 | 2247 | 2248 | 2221 | 2233 | 98,600 | -13.33(-0.59%) |
May 08, 2013 | 2242 | 2255 | 2235 | 2246 | 90,400 | +10.73(+0.48%) |
May 07, 2013 | 2228 | 2240 | 2219 | 2236 | 86,400 | +4.40(+0.20%) |
May 06, 2013 | 2212 | 2236 | 2212 | 2231 | 92,200 | +25.67(+1.16%) |
May 05, 2013 | 2179 | 2223 | 2179 | 2206 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2179 | 2223 | 2179 | 2206 | 88,600 | +31.38(+1.44%) |
May 02, 2013 | 2171 | 2180 | 2161 | 2174 | 68,400 | -3.79(-0.17%) |