Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1920 | 1924 | 1917 | 1924 | 0 | +3.54(+0.18%) |
May 29, 2014 | 1911 | 1920 | 1910 | 1920 | 0 | +10.25(+0.54%) |
May 28, 2014 | 1912 | 1914 | 1907 | 1910 | 0 | -2.13(-0.11%) |
May 27, 2014 | 1902 | 1912 | 1902 | 1912 | 0 | +11.38(+0.60%) |
May 23, 2014 | 1893 | 1901 | 1901 | 1901 | 2,396,280,064 | +5.25(+0.28%) |
May 22, 2014 | 1888 | 1896 | 1885 | 1895 | 0 | +7.25(+0.38%) |
May 21, 2014 | 1873 | 1889 | 1873 | 1888 | 0 | +15.20(+0.81%) |
May 20, 2014 | 1885 | 1885 | 1868 | 1873 | 0 | -12.25(-0.65%) |
May 19, 2014 | 1877 | 1886 | 1872 | 1885 | 0 | +7.22(+0.38%) |
May 16, 2014 | 1871 | 1878 | 1865 | 1878 | 0 | +7.01(+0.37%) |
May 15, 2014 | 1888 | 1888 | 1862 | 1871 | 0 | -17.68(-0.94%) |
May 14, 2014 | 1897 | 1897 | 1886 | 1889 | 0 | -8.92(-0.47%) |
May 13, 2014 | 1897 | 1902 | 1896 | 1897 | 0 | +0.80(+0.04%) |
May 12, 2014 | 1880 | 1897 | 1880 | 1897 | 0 | +18.17(+0.97%) |
May 09, 2014 | 1875 | 1879 | 1867 | 1878 | 0 | +2.85(+0.15%) |
May 08, 2014 | 1877 | 1889 | 1870 | 1876 | 0 | -2.58(-0.14%) |
May 07, 2014 | 1869 | 1879 | 1860 | 1878 | 0 | +10.49(+0.56%) |
May 06, 2014 | 1884 | 1884 | 1868 | 1868 | 0 | -16.94(-0.90%) |
May 05, 2014 | 1879 | 1886 | 1867 | 1885 | 0 | +3.52(+0.19%) |
May 02, 2014 | 1885 | 1891 | 1878 | 1881 | 0 | -2.54(-0.13%) |
May 01, 2014 | 1884 | 1889 | 1878 | 1884 | 0 | -0.27(-0.01%) |
Apr 30, 2014 | 1877 | 1885 | 1873 | 1884 | 0 | +5.62(+0.30%) |
Apr 29, 2014 | 1871 | 1881 | 1871 | 1878 | 0 | +8.90(+0.48%) |
Apr 28, 2014 | 1865 | 1877 | 1851 | 1869 | 0 | +6.03(+0.32%) |
Apr 25, 2014 | 1878 | 1878 | 1860 | 1863 | 0 | -15.21(-0.81%) |
Apr 24, 2014 | 1882 | 1884 | 1870 | 1879 | 0 | +3.22(+0.17%) |
Apr 23, 2014 | 1879 | 1880 | 1874 | 1875 | 0 | -4.16(-0.22%) |
Apr 22, 2014 | 1873 | 1885 | 1873 | 1880 | 0 | +7.66(+0.41%) |
Apr 21, 2014 | 1866 | 1872 | 1863 | 1872 | 0 | +7.04(+0.38%) |
Apr 17, 2014 | 1862 | 1865 | 1865 | 1865 | 3,341,430,016 | +2.54(+0.14%) |
Apr 16, 2014 | 1846 | 1862 | 1846 | 1862 | 0 | +19.33(+1.05%) |
Apr 15, 2014 | 1831 | 1844 | 1816 | 1843 | 0 | +12.37(+0.68%) |
Apr 14, 2014 | 1818 | 1834 | 1816 | 1831 | 0 | +14.92(+0.82%) |
Apr 11, 2014 | 1831 | 1834 | 1814 | 1816 | 0 | -17.39(-0.95%) |
Apr 10, 2014 | 1872 | 1873 | 1831 | 1833 | 0 | -39.10(-2.09%) |
Apr 09, 2014 | 1853 | 1872 | 1852 | 1872 | 0 | +20.22(+1.09%) |
Apr 08, 2014 | 1845 | 1855 | 1837 | 1852 | 0 | +6.92(+0.38%) |
Apr 07, 2014 | 1864 | 1864 | 1841 | 1845 | 0 | -20.05(-1.08%) |
Apr 04, 2014 | 1890 | 1897 | 1863 | 1865 | 0 | -23.68(-1.25%) |
Apr 03, 2014 | 1891 | 1894 | 1883 | 1889 | 0 | -2.13(-0.11%) |
Apr 02, 2014 | 1887 | 1893 | 1884 | 1891 | 0 | +5.38(+0.29%) |
Apr 01, 2014 | 1874 | 1886 | 1874 | 1886 | 0 | +13.18(+0.70%) |
Mar 31, 2014 | 1859 | 1875 | 1859 | 1872 | 0 | +14.72(+0.79%) |
Mar 28, 2014 | 1850 | 1867 | 1850 | 1858 | 0 | +8.58(+0.46%) |
Mar 27, 2014 | 1852 | 1856 | 1842 | 1849 | 0 | -3.52(-0.19%) |
Mar 26, 2014 | 1867 | 1876 | 1853 | 1853 | 0 | -13.06(-0.70%) |
Mar 25, 2014 | 1859 | 1872 | 1856 | 1866 | 0 | +8.18(+0.44%) |
Mar 24, 2014 | 1868 | 1873 | 1850 | 1857 | 0 | -9.08(-0.49%) |
Mar 21, 2014 | 1875 | 1884 | 1863 | 1867 | 0 | -5.49(-0.29%) |
Mar 20, 2014 | 1860 | 1873 | 1855 | 1872 | 0 | +11.24(+0.60%) |
Mar 19, 2014 | 1872 | 1874 | 1850 | 1861 | 0 | -11.48(-0.61%) |
Mar 18, 2014 | 1859 | 1874 | 1859 | 1872 | 0 | +13.42(+0.72%) |
Mar 17, 2014 | 1843 | 1862 | 1843 | 1859 | 0 | +17.70(+0.96%) |
Mar 14, 2014 | 1845 | 1852 | 1840 | 1841 | 0 | -5.21(-0.28%) |
Mar 13, 2014 | 1869 | 1874 | 1842 | 1846 | 0 | -21.86(-1.17%) |
Mar 12, 2014 | 1866 | 1868 | 1854 | 1868 | 0 | +0.57(+0.03%) |
Mar 11, 2014 | 1878 | 1882 | 1864 | 1868 | 0 | -9.54(-0.51%) |
Mar 10, 2014 | 1878 | 1878 | 1867 | 1877 | 0 | -0.87(-0.05%) |
Mar 07, 2014 | 1879 | 1884 | 1871 | 1878 | 0 | +1.01(+0.05%) |
Mar 06, 2014 | 1874 | 1882 | 1874 | 1877 | 0 | +3.22(+0.17%) |
Mar 05, 2014 | 1874 | 1877 | 1871 | 1874 | 0 | -0.10(-0.01%) |
Mar 04, 2014 | 1849 | 1876 | 1849 | 1874 | 0 | +28.18(+1.53%) |