Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2061 | 2044 | 2044 | 2044 | 2,655,330,048 | -19.42(-0.94%) |
Dec 30, 2015 | 2077 | 2077 | 2062 | 2063 | 0 | -15.00(-0.72%) |
Dec 29, 2015 | 2061 | 2082 | 2061 | 2078 | 0 | +21.86(+1.06%) |
Dec 28, 2015 | 2058 | 2058 | 2044 | 2056 | 0 | -4.49(-0.22%) |
Dec 24, 2015 | 2064 | 2061 | 2061 | 2061 | 1,411,859,968 | -3.30(-0.16%) |
Dec 23, 2015 | 2042 | 2065 | 2042 | 2064 | 0 | +25.32(+1.24%) |
Dec 22, 2015 | 2023 | 2043 | 2020 | 2039 | 0 | +17.82(+0.88%) |
Dec 21, 2015 | 2010 | 2023 | 2006 | 2021 | 0 | +15.60(+0.78%) |
Dec 18, 2015 | 2041 | 2041 | 2005 | 2006 | 0 | -36.34(-1.78%) |
Dec 17, 2015 | 2074 | 2076 | 2042 | 2042 | 0 | -31.18(-1.50%) |
Dec 16, 2015 | 2046 | 2077 | 2042 | 2073 | 0 | +29.66(+1.45%) |
Dec 15, 2015 | 2026 | 2054 | 2026 | 2043 | 0 | +21.47(+1.06%) |
Dec 14, 2015 | 2013 | 2023 | 1993 | 2022 | 0 | +9.57(+0.48%) |
Dec 11, 2015 | 2047 | 2047 | 2009 | 2012 | 0 | -39.86(-1.94%) |
Dec 10, 2015 | 2048 | 2068 | 2046 | 2052 | 0 | +4.61(+0.23%) |
Dec 09, 2015 | 2061 | 2080 | 2037 | 2048 | 0 | -15.97(-0.77%) |
Dec 08, 2015 | 2073 | 2074 | 2052 | 2064 | 0 | -13.48(-0.65%) |
Dec 07, 2015 | 2090 | 2090 | 2067 | 2077 | 0 | -14.62(-0.70%) |
Dec 04, 2015 | 2051 | 2094 | 2051 | 2092 | 0 | +42.07(+2.05%) |
Dec 03, 2015 | 2081 | 2085 | 2042 | 2050 | 0 | -29.89(-1.44%) |
Dec 02, 2015 | 2102 | 2104 | 2077 | 2080 | 0 | -23.12(-1.10%) |
Dec 01, 2015 | 2083 | 2103 | 2083 | 2103 | 0 | +22.22(+1.07%) |
Nov 30, 2015 | 2091 | 2094 | 2080 | 2080 | 0 | -9.70(-0.46%) |
Nov 27, 2015 | 2089 | 2093 | 2084 | 2090 | 0 | +1.24(+0.06%) |
Nov 25, 2015 | 2089 | 2089 | 2089 | 2089 | 2,852,940,032 | -0.27(-0.01%) |
Nov 24, 2015 | 2084 | 2094 | 2070 | 2089 | 0 | +2.55(+0.12%) |
Nov 23, 2015 | 2089 | 2096 | 2081 | 2087 | 3,587,980,032 | -2.58(-0.12%) |
Nov 20, 2015 | 2083 | 2097 | 2083 | 2089 | 3,929,600,000 | +7.93(+0.38%) |
Nov 19, 2015 | 2084 | 2087 | 2079 | 2081 | 0 | -2.34(-0.11%) |
Nov 18, 2015 | 2052 | 2085 | 2052 | 2084 | 0 | +33.14(+1.62%) |
Nov 17, 2015 | 2054 | 2067 | 2046 | 2050 | 0 | -2.75(-0.13%) |
Nov 16, 2015 | 2022 | 2053 | 2019 | 2053 | 0 | +30.15(+1.49%) |
Nov 13, 2015 | 2045 | 2045 | 2022 | 2023 | 0 | -22.93(-1.12%) |
Nov 12, 2015 | 2072 | 2072 | 2046 | 2046 | 0 | -29.03(-1.40%) |
Nov 11, 2015 | 2083 | 2087 | 2075 | 2075 | 0 | -6.72(-0.32%) |
Nov 10, 2015 | 2077 | 2084 | 2070 | 2082 | 0 | +3.14(+0.15%) |
Nov 09, 2015 | 2097 | 2097 | 2068 | 2079 | 0 | -20.62(-0.98%) |
Nov 06, 2015 | 2099 | 2102 | 2084 | 2099 | 0 | -0.73(-0.03%) |
Nov 05, 2015 | 2102 | 2109 | 2090 | 2100 | 0 | -2.38(-0.11%) |
Nov 04, 2015 | 2111 | 2115 | 2097 | 2102 | 0 | -7.48(-0.35%) |
Nov 03, 2015 | 2103 | 2116 | 2098 | 2110 | 0 | +5.74(+0.27%) |
Nov 02, 2015 | 2081 | 2106 | 2081 | 2104 | 0 | +24.69(+1.19%) |
Oct 30, 2015 | 2090 | 2094 | 2079 | 2079 | 0 | -10.05(-0.48%) |
Oct 29, 2015 | 2088 | 2093 | 2083 | 2089 | 0 | -0.94(-0.04%) |
Oct 28, 2015 | 2066 | 2090 | 2063 | 2090 | 0 | +24.46(+1.18%) |
Oct 27, 2015 | 2069 | 2070 | 2059 | 2066 | 0 | -5.29(-0.26%) |
Oct 26, 2015 | 2075 | 2075 | 2067 | 2071 | 0 | -3.97(-0.19%) |
Oct 23, 2015 | 2058 | 2080 | 2058 | 2075 | 0 | +22.64(+1.10%) |
Oct 22, 2015 | 2022 | 2055 | 2022 | 2053 | 0 | +33.57(+1.66%) |
Oct 21, 2015 | 2033 | 2038 | 2017 | 2019 | 0 | -11.83(-0.58%) |
Oct 20, 2015 | 2033 | 2039 | 2027 | 2031 | 0 | -2.89(-0.14%) |
Oct 19, 2015 | 2032 | 2034 | 2022 | 2034 | 0 | +0.55(+0.03%) |
Oct 16, 2015 | 2024 | 2034 | 2020 | 2033 | 0 | +9.25(+0.46%) |
Oct 15, 2015 | 1996 | 2024 | 1996 | 2024 | 0 | +29.62(+1.49%) |
Oct 14, 2015 | 2004 | 2010 | 1991 | 1994 | 0 | -9.45(-0.47%) |
Oct 13, 2015 | 2015 | 2022 | 2002 | 2004 | 0 | -13.77(-0.68%) |
Oct 12, 2015 | 2016 | 2019 | 2011 | 2017 | 0 | +2.57(+0.13%) |
Oct 09, 2015 | 2014 | 2020 | 2008 | 2015 | 0 | +1.46(+0.07%) |
Oct 08, 2015 | 1994 | 2016 | 1988 | 2013 | 0 | +17.60(+0.88%) |
Oct 07, 2015 | 1982 | 1999 | 1976 | 1996 | 0 | +15.91(+0.80%) |
Oct 06, 2015 | 1987 | 1992 | 1972 | 1980 | 0 | -7.13(-0.36%) |
Oct 05, 2015 | 1954 | 1989 | 1954 | 1987 | 0 | +35.69(+1.83%) |
Oct 02, 2015 | 1922 | 1951 | 1894 | 1951 | 83,602,704 | +27.54(+1.43%) |