^IXIC
NASDAQ Composite
21:15:59
26517.932 $
0.0000 (%0.00)
Previous Close: 26021.656
Day Low₺26188.688
Day High₺26559.742
^IXIC: NASDAQ Composite Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,538.901
CLOSE 3,541.292
Low
LOW 3,076.6
High
HIGH 4,177.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 3,091.33 | 3,112.65 | 3,083.49 | 3,112.26 |
| 01/03/2013 | 3,108.49 | 3,118.18 | 3,092.28 | 3,100.57 |
| 01/04/2013 | 3,100.88 | 3,108.44 | 3,090.81 | 3,101.66 |
| 01/07/2013 | 3,089.17 | 3,102.35 | 3,083.88 | 3,098.81 |
| 01/08/2013 | 3,098.46 | 3,103.39 | 3,076.6 | 3,091.81 |
| 01/09/2013 | 3,099.65 | 3,111.22 | 3,096.34 | 3,105.81 |
| 01/10/2013 | 3,125.64 | 3,127.72 | 3,098.47 | 3,121.76 |
| 01/11/2013 | 3,122.12 | 3,126.59 | 3,114.1 | 3,125.63 |
| 01/14/2013 | 3,113.65 | 3,123.48 | 3,104.08 | 3,117.5 |
| 01/15/2013 | 3,101.06 | 3,112.29 | 3,093.32 | 3,110.78 |
| 01/16/2013 | 3,110.72 | 3,124.65 | 3,106.79 | 3,117.54 |
| 01/17/2013 | 3,130.49 | 3,144.05 | 3,125.79 | 3,136 |
| 01/18/2013 | 3,127.91 | 3,134.73 | 3,119.2 | 3,134.71 |
| 01/22/2013 | 3,135.63 | 3,143.18 | 3,121.54 | 3,143.18 |
| 01/23/2013 | 3,155.82 | 3,161.06 | 3,149.74 | 3,153.67 |
| 01/24/2013 | 3,125.67 | 3,153.56 | 3,124.45 | 3,130.38 |
| 01/25/2013 | 3,140.65 | 3,156.2 | 3,135.86 | 3,149.71 |
| 01/28/2013 | 3,152.17 | 3,161.83 | 3,144.89 | 3,154.3 |
| 01/29/2013 | 3,149.62 | 3,156.94 | 3,133.11 | 3,153.66 |
| 01/30/2013 | 3,157.43 | 3,164.06 | 3,135.83 | 3,142.31 |
| 01/31/2013 | 3,140.67 | 3,154.18 | 3,136.82 | 3,142.13 |
| 02/01/2013 | 3,162.94 | 3,183.14 | 3,154.91 | 3,179.1 |
| 02/04/2013 | 3,161.72 | 3,169.63 | 3,130.57 | 3,131.17 |
| 02/05/2013 | 3,140.9 | 3,178.52 | 3,136.82 | 3,171.58 |
| 02/06/2013 | 3,159.38 | 3,174.82 | 3,157.35 | 3,168.48 |
| 02/07/2013 | 3,167.44 | 3,170.42 | 3,135.98 | 3,165.13 |
| 02/08/2013 | 3,178.06 | 3,196.89 | 3,177.18 | 3,193.87 |
| 02/11/2013 | 3,192.53 | 3,194.01 | 3,182.19 | 3,192 |
| 02/12/2013 | 3,190.73 | 3,196.92 | 3,184.84 | 3,186.49 |
| 02/13/2013 | 3,195.34 | 3,205.52 | 3,187.06 | 3,196.88 |
| 02/14/2013 | 3,182.74 | 3,202.33 | 3,182.39 | 3,198.66 |
| 02/15/2013 | 3,202.84 | 3,206.21 | 3,184.03 | 3,192.03 |
| 02/19/2013 | 3,197.46 | 3,213.6 | 3,194.92 | 3,213.59 |
| 02/20/2013 | 3,211.99 | 3,213.25 | 3,163.95 | 3,164.41 |
| 02/21/2013 | 3,154.88 | 3,155.19 | 3,118.62 | 3,131.49 |
| 02/22/2013 | 3,149.09 | 3,161.82 | 3,139.55 | 3,161.82 |
| 02/25/2013 | 3,180.59 | 3,186.25 | 3,116.25 | 3,116.25 |
| 02/26/2013 | 3,126.23 | 3,135.57 | 3,105.36 | 3,129.65 |
| 02/27/2013 | 3,129.72 | 3,177.8 | 3,127.27 | 3,162.26 |
| 02/28/2013 | 3,161.43 | 3,182.6 | 3,159.72 | 3,160.19 |
| 03/01/2013 | 3,143.54 | 3,171.5 | 3,129.4 | 3,169.74 |
| 03/04/2013 | 3,159.46 | 3,182.27 | 3,154.79 | 3,182.03 |
| 03/05/2013 | 3,200.38 | 3,227.31 | 3,200.27 | 3,224.13 |
| 03/06/2013 | 3,233.31 | 3,233.44 | 3,217.67 | 3,222.37 |
| 03/07/2013 | 3,224.5 | 3,235.1 | 3,221.47 | 3,232.09 |
| 03/08/2013 | 3,245.85 | 3,248.7 | 3,227.89 | 3,244.37 |
| 03/11/2013 | 3,237.74 | 3,252.87 | 3,233.67 | 3,252.87 |
| 03/12/2013 | 3,244.85 | 3,249.78 | 3,229.92 | 3,242.32 |
| 03/13/2013 | 3,243.04 | 3,251.45 | 3,230.62 | 3,245.12 |
| 03/14/2013 | 3,253 | 3,258.93 | 3,250.24 | 3,258.93 |
| 03/15/2013 | 3,260.46 | 3,260.62 | 3,242.65 | 3,249.07 |
| 03/18/2013 | 3,215.71 | 3,249.37 | 3,211.1 | 3,237.59 |
| 03/19/2013 | 3,246.7 | 3,252.6 | 3,205.42 | 3,229.1 |
| 03/20/2013 | 3,251.91 | 3,257.99 | 3,240.9 | 3,254.19 |
| 03/21/2013 | 3,228.17 | 3,237.57 | 3,215.69 | 3,222.6 |
| 03/22/2013 | 3,235.3 | 3,247.94 | 3,230.86 | 3,245 |
| 03/25/2013 | 3,255.85 | 3,263.63 | 3,222.48 | 3,235.3 |
| 03/26/2013 | 3,249.95 | 3,252.93 | 3,239.92 | 3,252.48 |
| 03/27/2013 | 3,230.76 | 3,258.26 | 3,227.02 | 3,256.52 |
| 03/28/2013 | 3,257.32 | 3,270.3 | 3,253.21 | 3,267.52 |
| 04/01/2013 | 3,268.63 | 3,270.23 | 3,230.57 | 3,239.17 |
| 04/02/2013 | 3,252.55 | 3,267.93 | 3,245.41 | 3,254.86 |
| 04/03/2013 | 3,257.38 | 3,260.15 | 3,210.39 | 3,218.6 |
| 04/04/2013 | 3,219.11 | 3,226.24 | 3,206.02 | 3,224.98 |
| 04/05/2013 | 3,174 | 3,206.21 | 3,168.88 | 3,203.86 |
| 04/08/2013 | 3,207.15 | 3,222.26 | 3,195.57 | 3,222.25 |
| 04/09/2013 | 3,229.81 | 3,249.95 | 3,215.02 | 3,237.86 |
| 04/10/2013 | 3,246.06 | 3,299.16 | 3,245.8 | 3,297.25 |
| 04/11/2013 | 3,289.59 | 3,306.95 | 3,287.74 | 3,300.16 |
| 04/12/2013 | 3,292.39 | 3,296.5 | 3,271.02 | 3,294.95 |
| 04/15/2013 | 3,277.58 | 3,283.4 | 3,213.46 | 3,216.49 |
| 04/16/2013 | 3,239.05 | 3,265.84 | 3,231.45 | 3,264.63 |
| 04/17/2013 | 3,236.25 | 3,236.98 | 3,186.08 | 3,204.67 |
| 04/18/2013 | 3,212.24 | 3,212.97 | 3,154.96 | 3,166.36 |
| 04/19/2013 | 3,169.32 | 3,210.03 | 3,168.33 | 3,206.06 |
| 04/22/2013 | 3,217.4 | 3,241.16 | 3,198.74 | 3,233.55 |
| 04/23/2013 | 3,252.8 | 3,275.89 | 3,241.52 | 3,269.33 |
| 04/24/2013 | 3,262.21 | 3,277.12 | 3,255.44 | 3,269.65 |
| 04/25/2013 | 3,279.82 | 3,301.28 | 3,279.29 | 3,289.99 |
| 04/26/2013 | 3,284.07 | 3,287.48 | 3,268.03 | 3,279.26 |
| 04/29/2013 | 3,290.31 | 3,315.34 | 3,289.42 | 3,307.02 |
| 04/30/2013 | 3,308.05 | 3,328.79 | 3,298.58 | 3,328.79 |
| 05/01/2013 | 3,325.35 | 3,330.02 | 3,296.51 | 3,299.13 |
| 05/02/2013 | 3,306.15 | 3,344.9 | 3,305.81 | 3,340.62 |
| 05/03/2013 | 3,371.41 | 3,388.12 | 3,370.3 | 3,378.63 |
| 05/06/2013 | 3,382.33 | 3,396.21 | 3,381.44 | 3,392.97 |
| 05/07/2013 | 3,398.84 | 3,402.24 | 3,381.04 | 3,396.63 |
| 05/08/2013 | 3,394.89 | 3,413.27 | 3,389.8 | 3,413.27 |
| 05/09/2013 | 3,408.94 | 3,428.54 | 3,403.43 | 3,409.17 |
| 05/10/2013 | 3,414.84 | 3,436.6 | 3,411.59 | 3,436.58 |
| 05/13/2013 | 3,429.53 | 3,447.1 | 3,426.67 | 3,438.79 |
| 05/14/2013 | 3,439.72 | 3,468.67 | 3,439.72 | 3,462.61 |
| 05/15/2013 | 3,455.67 | 3,475.48 | 3,452.31 | 3,471.62 |
| 05/16/2013 | 3,473.16 | 3,485.95 | 3,462.24 | 3,465.24 |
| 05/17/2013 | 3,483.41 | 3,499.2 | 3,473.04 | 3,498.97 |
| 05/20/2013 | 3,490.46 | 3,509.41 | 3,488.13 | 3,496.43 |
| 05/21/2013 | 3,495.46 | 3,512.15 | 3,486.88 | 3,502.12 |
| 05/22/2013 | 3,503.48 | 3,532.04 | 3,446.96 | 3,463.3 |
| 05/23/2013 | 3,426.07 | 3,467.13 | 3,422.51 | 3,459.42 |
| 05/24/2013 | 3,438.28 | 3,459.47 | 3,429.31 | 3,459.14 |
| 05/28/2013 | 3,497.9 | 3,514.8 | 3,475.39 | 3,488.89 |
| 05/29/2013 | 3,471.67 | 3,479.53 | 3,450.4 | 3,467.52 |
| 05/30/2013 | 3,473.21 | 3,503.82 | 3,473.04 | 3,491.3 |
| 05/31/2013 | 3,478.22 | 3,500.67 | 3,455.84 | 3,455.91 |
| 06/03/2013 | 3,460.76 | 3,465.84 | 3,419.39 | 3,465.37 |
| 06/04/2013 | 3,467.02 | 3,482.75 | 3,430.02 | 3,445.26 |
| 06/05/2013 | 3,432.85 | 3,446.15 | 3,397.91 | 3,401.48 |
| 06/06/2013 | 3,404.41 | 3,424.05 | 3,378.24 | 3,424.05 |
| 06/07/2013 | 3,437.84 | 3,471.73 | 3,429.43 | 3,469.22 |
| 06/10/2013 | 3,475.68 | 3,484.81 | 3,465.54 | 3,473.77 |
| 06/11/2013 | 3,436.62 | 3,466.57 | 3,426.57 | 3,436.95 |
| 06/12/2013 | 3,458.14 | 3,459.18 | 3,395.91 | 3,400.43 |
| 06/13/2013 | 3,398.54 | 3,451.03 | 3,387.61 | 3,445.37 |
| 06/14/2013 | 3,442.31 | 3,448.4 | 3,419.32 | 3,423.56 |
| 06/17/2013 | 3,449.97 | 3,468.56 | 3,436.34 | 3,452.13 |
| 06/18/2013 | 3,456.29 | 3,488.31 | 3,456.09 | 3,482.18 |
| 06/19/2013 | 3,483.59 | 3,485.45 | 3,443.2 | 3,443.2 |
| 06/20/2013 | 3,405.14 | 3,412.94 | 3,355.93 | 3,364.63 |
| 06/21/2013 | 3,367.81 | 3,377.3 | 3,326.86 | 3,357.25 |
| 06/24/2013 | 3,326.37 | 3,344.66 | 3,294.95 | 3,320.76 |
| 06/25/2013 | 3,350.59 | 3,358.31 | 3,327.69 | 3,347.89 |
| 06/26/2013 | 3,375.7 | 3,383.7 | 3,365.48 | 3,376.22 |
| 06/27/2013 | 3,395.79 | 3,412.79 | 3,395.41 | 3,401.86 |
| 06/28/2013 | 3,389.3 | 3,422.2 | 3,382.75 | 3,403.25 |
| 07/01/2013 | 3,430.48 | 3,454.43 | 3,430.31 | 3,434.49 |
| 07/02/2013 | 3,430.69 | 3,453.29 | 3,415.23 | 3,433.4 |
| 07/03/2013 | 3,420.27 | 3,455.42 | 3,417.88 | 3,443.67 |
| 07/05/2013 | 3,468.48 | 3,479.46 | 3,441.78 | 3,479.38 |
| 07/08/2013 | 3,493.81 | 3,495.51 | 3,475.39 | 3,484.83 |
| 07/09/2013 | 3,501.25 | 3,508.81 | 3,484.79 | 3,504.26 |
| 07/10/2013 | 3,502.11 | 3,522.99 | 3,502 | 3,520.76 |
| 07/11/2013 | 3,557.79 | 3,579.29 | 3,552.52 | 3,578.3 |
| 07/12/2013 | 3,579.58 | 3,600.08 | 3,576.57 | 3,600.08 |
| 07/15/2013 | 3,601.09 | 3,609.59 | 3,591.54 | 3,607.49 |
| 07/16/2013 | 3,611 | 3,611.35 | 3,589.65 | 3,598.5 |
| 07/17/2013 | 3,608.13 | 3,615.79 | 3,600.69 | 3,610 |
| 07/18/2013 | 3,610.03 | 3,624.54 | 3,607.09 | 3,611.28 |
| 07/19/2013 | 3,581.9 | 3,589.05 | 3,578.57 | 3,587.61 |
| 07/22/2013 | 3,599.87 | 3,601.92 | 3,587.46 | 3,600.39 |
| 07/23/2013 | 3,606.7 | 3,606.7 | 3,576.96 | 3,579.27 |
| 07/24/2013 | 3,605.26 | 3,606.28 | 3,573.53 | 3,579.6 |
| 07/25/2013 | 3,589.46 | 3,606.19 | 3,579.2 | 3,605.19 |
| 07/26/2013 | 3,584.85 | 3,613.33 | 3,581.26 | 3,613.16 |
| 07/29/2013 | 3,604.29 | 3,618.86 | 3,592.8 | 3,599.14 |
| 07/30/2013 | 3,612.36 | 3,629.12 | 3,606.33 | 3,616.47 |
| 07/31/2013 | 3,627.66 | 3,649.35 | 3,624.77 | 3,626.37 |
| 08/01/2013 | 3,654.18 | 3,678.5 | 3,653.74 | 3,675.74 |
| 08/02/2013 | 3,671.11 | 3,689.59 | 3,663.88 | 3,689.59 |
| 08/05/2013 | 3,682.67 | 3,694.19 | 3,681.34 | 3,692.95 |
| 08/06/2013 | 3,685.39 | 3,690.32 | 3,654.67 | 3,665.77 |
| 08/07/2013 | 3,658.53 | 3,663.2 | 3,633.59 | 3,654.01 |
| 08/08/2013 | 3,672.21 | 3,675.71 | 3,649.64 | 3,669.12 |
| 08/09/2013 | 3,664.27 | 3,677.83 | 3,649.69 | 3,660.11 |
| 08/12/2013 | 3,645.78 | 3,673.51 | 3,645.39 | 3,669.95 |
| 08/13/2013 | 3,675.37 | 3,691.06 | 3,648.82 | 3,684.44 |
| 08/14/2013 | 3,683.97 | 3,686.55 | 3,668.74 | 3,669.27 |
| 08/15/2013 | 3,625.36 | 3,626.77 | 3,600.96 | 3,606.12 |
| 08/16/2013 | 3,603.78 | 3,621.46 | 3,598.65 | 3,602.78 |
| 08/19/2013 | 3,601.88 | 3,623.48 | 3,589.03 | 3,589.09 |
| 08/20/2013 | 3,596.77 | 3,625.26 | 3,593.15 | 3,613.59 |
| 08/21/2013 | 3,603.68 | 3,630.23 | 3,589.02 | 3,599.79 |
| 08/22/2013 | 3,614.14 | 3,639.21 | 3,613.93 | 3,638.71 |
| 08/23/2013 | 3,659.21 | 3,660.66 | 3,643.86 | 3,657.79 |
| 08/26/2013 | 3,661.81 | 3,684.22 | 3,652.26 | 3,657.57 |
| 08/27/2013 | 3,616.06 | 3,629.95 | 3,573.57 | 3,578.52 |
| 08/28/2013 | 3,579.11 | 3,607.36 | 3,578.8 | 3,593.35 |
| 08/29/2013 | 3,587.07 | 3,635.84 | 3,587.07 | 3,620.3 |
| 08/30/2013 | 3,621.59 | 3,621.78 | 3,581.05 | 3,589.87 |
| 09/03/2013 | 3,622.64 | 3,637.06 | 3,593.62 | 3,612.61 |
| 09/04/2013 | 3,619.06 | 3,651.78 | 3,612.22 | 3,649.04 |
| 09/05/2013 | 3,652.44 | 3,665.01 | 3,651.17 | 3,658.78 |
| 09/06/2013 | 3,672.82 | 3,677.07 | 3,618.77 | 3,660.01 |
| 09/09/2013 | 3,675.12 | 3,708.42 | 3,675.12 | 3,706.18 |
| 09/10/2013 | 3,724.67 | 3,729.38 | 3,716.44 | 3,729.02 |
| 09/11/2013 | 3,710.79 | 3,726.59 | 3,704.22 | 3,725.01 |
| 09/12/2013 | 3,724.53 | 3,731.84 | 3,713.08 | 3,715.97 |
| 09/13/2013 | 3,723.27 | 3,724.73 | 3,701.88 | 3,722.18 |
| 09/16/2013 | 3,755 | 3,756.24 | 3,712.47 | 3,717.85 |
| 09/17/2013 | 3,725.31 | 3,747.08 | 3,724.26 | 3,745.7 |
| 09/18/2013 | 3,751.29 | 3,790.7 | 3,737.69 | 3,783.64 |
| 09/19/2013 | 3,794.7 | 3,798.15 | 3,781.59 | 3,789.38 |
| 09/20/2013 | 3,796.28 | 3,798.76 | 3,774.12 | 3,774.73 |
| 09/23/2013 | 3,786.84 | 3,787.14 | 3,745.54 | 3,765.29 |
| 09/24/2013 | 3,771.6 | 3,789.85 | 3,753.04 | 3,768.25 |
| 09/25/2013 | 3,772.59 | 3,782.92 | 3,754.94 | 3,761.1 |
| 09/26/2013 | 3,774.95 | 3,795.72 | 3,772.8 | 3,787.43 |
| 09/27/2013 | 3,767.9 | 3,788.35 | 3,762.67 | 3,781.59 |
| 09/30/2013 | 3,737.6 | 3,780.97 | 3,734.74 | 3,771.48 |
| 10/01/2013 | 3,774.18 | 3,817.98 | 3,774.18 | 3,817.98 |
| 10/02/2013 | 3,793.11 | 3,819.28 | 3,788.45 | 3,815.02 |
| 10/03/2013 | 3,809.9 | 3,816.96 | 3,753.17 | 3,774.34 |
| 10/04/2013 | 3,774.72 | 3,812.86 | 3,773.4 | 3,807.75 |
| 10/07/2013 | 3,776.64 | 3,800.08 | 3,769.75 | 3,770.38 |
| 10/08/2013 | 3,772.22 | 3,772.49 | 3,694.15 | 3,694.83 |
| 10/09/2013 | 3,701.62 | 3,702.15 | 3,650.03 | 3,677.78 |
| 10/10/2013 | 3,721.58 | 3,764.72 | 3,721.11 | 3,760.75 |
| 10/11/2013 | 3,753.22 | 3,794.37 | 3,751.38 | 3,791.87 |
| 10/14/2013 | 3,767.49 | 3,816.41 | 3,766.28 | 3,815.27 |
| 10/15/2013 | 3,810.72 | 3,824.44 | 3,789.68 | 3,794.01 |
| 10/16/2013 | 3,815 | 3,840.48 | 3,814.15 | 3,839.43 |
| 10/17/2013 | 3,822.85 | 3,863.49 | 3,821.43 | 3,863.15 |
| 10/18/2013 | 3,893.36 | 3,914.93 | 3,882.06 | 3,914.28 |
| 10/21/2013 | 3,922.65 | 3,931.45 | 3,909.91 | 3,920.05 |
| 10/22/2013 | 3,935.54 | 3,947.67 | 3,904.06 | 3,929.57 |
| 10/23/2013 | 3,907.3 | 3,911.64 | 3,887.66 | 3,907.07 |
| 10/24/2013 | 3,911.61 | 3,932.6 | 3,907.54 | 3,928.96 |
| 10/25/2013 | 3,955.98 | 3,961.1 | 3,927.5 | 3,943.36 |
| 10/28/2013 | 3,942.56 | 3,947.58 | 3,927.09 | 3,940.13 |
| 10/29/2013 | 3,954.34 | 3,957.12 | 3,934.94 | 3,952.34 |
| 10/30/2013 | 3,962.4 | 3,966.71 | 3,919.13 | 3,930.62 |
| 10/31/2013 | 3,924.34 | 3,945.04 | 3,909.26 | 3,919.71 |
| 11/01/2013 | 3,932.45 | 3,938.48 | 3,904.2 | 3,922.04 |
| 11/04/2013 | 3,932.6 | 3,937.5 | 3,919.46 | 3,936.59 |
| 11/05/2013 | 3,925.06 | 3,947.27 | 3,909.63 | 3,939.86 |
| 11/06/2013 | 3,952.18 | 3,955.97 | 3,920.91 | 3,931.95 |
| 11/07/2013 | 3,935.81 | 3,938.33 | 3,855.07 | 3,857.33 |
| 11/08/2013 | 3,871.24 | 3,919.23 | 3,869.12 | 3,919.23 |
| 11/11/2013 | 3,913.64 | 3,925.34 | 3,904.72 | 3,919.79 |
| 11/12/2013 | 3,907.82 | 3,922.27 | 3,902.67 | 3,919.92 |
| 11/13/2013 | 3,899.38 | 3,965.58 | 3,899.31 | 3,965.58 |
| 11/14/2013 | 3,956.47 | 3,975.89 | 3,949.01 | 3,972.74 |
| 11/15/2013 | 3,978.27 | 3,985.97 | 3,969.22 | 3,985.97 |
| 11/18/2013 | 3,990.06 | 3,994.97 | 3,942.85 | 3,949.07 |
| 11/19/2013 | 3,945.97 | 3,960.44 | 3,923.47 | 3,931.55 |
| 11/20/2013 | 3,940.98 | 3,952.08 | 3,911.61 | 3,921.27 |
| 11/21/2013 | 3,938.11 | 3,970.91 | 3,936.82 | 3,969.15 |
| 11/22/2013 | 3,977.31 | 3,991.66 | 3,973 | 3,991.65 |
| 11/25/2013 | 4,004.37 | 4,007.09 | 3,987.16 | 3,994.57 |
| 11/26/2013 | 3,996.7 | 4,026.99 | 3,989.49 | 4,017.75 |
| 11/27/2013 | 4,026.92 | 4,045.81 | 4,023.65 | 4,044.75 |
| 11/29/2013 | 4,057.16 | 4,069.7 | 4,055.45 | 4,059.89 |
| 12/02/2013 | 4,065.66 | 4,068.49 | 4,040.88 | 4,045.26 |
| 12/03/2013 | 4,038.99 | 4,050.08 | 4,022.12 | 4,037.2 |
| 12/04/2013 | 4,020.33 | 4,051.73 | 4,004.76 | 4,038 |
| 12/05/2013 | 4,037.99 | 4,043.71 | 4,025.26 | 4,033.16 |
| 12/06/2013 | 4,069.86 | 4,069.86 | 4,042.35 | 4,062.52 |
| 12/09/2013 | 4,073.75 | 4,081.78 | 4,063.5 | 4,068.75 |
| 12/10/2013 | 4,061.17 | 4,074.01 | 4,056.49 | 4,060.49 |
| 12/11/2013 | 4,061.67 | 4,065.08 | 3,998.92 | 4,003.81 |
| 12/12/2013 | 4,004.75 | 4,013.54 | 3,993.57 | 3,998.4 |
| 12/13/2013 | 4,015.53 | 4,017.45 | 3,992.29 | 4,000.98 |
| 12/16/2013 | 4,019.37 | 4,043 | 4,019.14 | 4,029.52 |
| 12/17/2013 | 4,028.88 | 4,034.69 | 4,011.58 | 4,023.68 |
| 12/18/2013 | 4,024.67 | 4,070.38 | 3,979.59 | 4,070.06 |
| 12/19/2013 | 4,059.34 | 4,063.7 | 4,045.41 | 4,058.13 |
| 12/20/2013 | 4,064.89 | 4,111.93 | 4,064.73 | 4,104.74 |
| 12/23/2013 | 4,136.14 | 4,149.3 | 4,127.72 | 4,148.9 |
| 12/24/2013 | 4,150.64 | 4,155.62 | 4,147.15 | 4,155.42 |
| 12/26/2013 | 4,164.21 | 4,169.97 | 4,158.59 | 4,167.18 |
| 12/27/2013 | 4,173.36 | 4,175.36 | 4,153.64 | 4,156.59 |
| 12/30/2013 | 4,153.58 | 4,158.73 | 4,142.18 | 4,154.2 |
| 12/31/2013 | 4,161.51 | 4,177.73 | 4,160.77 | 4,176.59 |