Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2106 | 2106 | 2078 | 2086 | 0 | -21.34(-1.01%) |
Apr 29, 2015 | 2112 | 2114 | 2097 | 2107 | 0 | -7.91(-0.37%) |
Apr 28, 2015 | 2108 | 2116 | 2095 | 2115 | 0 | +5.84(+0.28%) |
Apr 27, 2015 | 2119 | 2126 | 2107 | 2109 | 0 | -8.77(-0.41%) |
Apr 24, 2015 | 2113 | 2121 | 2113 | 2118 | 0 | +4.76(+0.23%) |
Apr 23, 2015 | 2107 | 2120 | 2103 | 2113 | 0 | +4.97(+0.24%) |
Apr 22, 2015 | 2098 | 2110 | 2091 | 2108 | 0 | +10.67(+0.51%) |
Apr 21, 2015 | 2103 | 2110 | 2094 | 2097 | 0 | -3.11(-0.15%) |
Apr 20, 2015 | 2084 | 2104 | 2084 | 2100 | 0 | +19.22(+0.92%) |
Apr 17, 2015 | 2103 | 2103 | 2072 | 2081 | 0 | -23.81(-1.13%) |
Apr 16, 2015 | 2106 | 2111 | 2100 | 2105 | 0 | -1.64(-0.08%) |
Apr 15, 2015 | 2098 | 2112 | 2098 | 2107 | 0 | +10.79(+0.51%) |
Apr 14, 2015 | 2092 | 2099 | 2083 | 2096 | 0 | +3.41(+0.16%) |
Apr 13, 2015 | 2102 | 2108 | 2092 | 2092 | 0 | -9.63(-0.46%) |
Apr 10, 2015 | 2092 | 2103 | 2092 | 2102 | 0 | +10.88(+0.52%) |
Apr 09, 2015 | 2081 | 2093 | 2074 | 2091 | 0 | +9.28(+0.45%) |
Apr 08, 2015 | 2077 | 2087 | 2073 | 2082 | 0 | +5.57(+0.27%) |
Apr 07, 2015 | 2081 | 2090 | 2076 | 2076 | 0 | -4.29(-0.21%) |
Apr 06, 2015 | 2065 | 2087 | 2057 | 2081 | 0 | +13.66(+0.66%) |
Apr 02, 2015 | 2060 | 2067 | 2067 | 2067 | 3,095,960,064 | +7.27(+0.35%) |
Apr 01, 2015 | 2068 | 2068 | 2048 | 2060 | 0 | -8.20(-0.40%) |
Mar 31, 2015 | 2084 | 2084 | 2067 | 2068 | 0 | -18.35(-0.88%) |
Mar 30, 2015 | 2064 | 2089 | 2064 | 2086 | 0 | +25.22(+1.22%) |
Mar 27, 2015 | 2056 | 2063 | 2053 | 2061 | 0 | +4.87(+0.24%) |
Mar 26, 2015 | 2060 | 2067 | 2046 | 2056 | 0 | -4.90(-0.24%) |
Mar 25, 2015 | 2093 | 2097 | 2061 | 2061 | 0 | -30.45(-1.46%) |
Mar 24, 2015 | 2104 | 2108 | 2092 | 2092 | 0 | -12.92(-0.61%) |
Mar 23, 2015 | 2108 | 2115 | 2104 | 2104 | 0 | -3.68(-0.17%) |
Mar 20, 2015 | 2090 | 2114 | 2090 | 2108 | 0 | +18.83(+0.90%) |
Mar 19, 2015 | 2099 | 2099 | 2086 | 2089 | 0 | -10.23(-0.49%) |
Mar 18, 2015 | 2073 | 2107 | 2061 | 2100 | 0 | +25.22(+1.22%) |
Mar 17, 2015 | 2081 | 2081 | 2065 | 2074 | 0 | -6.91(-0.33%) |
Mar 16, 2015 | 2055 | 2081 | 2055 | 2081 | 0 | +27.79(+1.35%) |
Mar 13, 2015 | 2065 | 2065 | 2041 | 2053 | 0 | -12.55(-0.61%) |
Mar 12, 2015 | 2041 | 2066 | 2041 | 2066 | 0 | +25.71(+1.26%) |
Mar 11, 2015 | 2045 | 2050 | 2040 | 2040 | 0 | -3.92(-0.19%) |
Mar 10, 2015 | 2076 | 2076 | 2044 | 2044 | 0 | -35.27(-1.70%) |
Mar 09, 2015 | 2072 | 2083 | 2072 | 2079 | 0 | +8.17(+0.39%) |
Mar 06, 2015 | 2101 | 2101 | 2067 | 2071 | 3,853,570,048 | -29.78(-1.42%) |
Mar 05, 2015 | 2099 | 2104 | 2095 | 2101 | 0 | +2.51(+0.12%) |
Mar 04, 2015 | 2097 | 2101 | 2094 | 2099 | 0 | -9.25(-0.44%) |
Mar 03, 2015 | 2116 | 2116 | 2102 | 2108 | 3,262,299,904 | -9.61(-0.45%) |
Mar 02, 2015 | 2105 | 2118 | 2104 | 2117 | 3,409,489,920 | +12.89(+0.61%) |
Feb 27, 2015 | 2111 | 2113 | 2104 | 2104 | 0 | -6.24(-0.30%) |
Feb 26, 2015 | 2114 | 2114 | 2104 | 2111 | 3,408,689,920 | -3.12(-0.15%) |
Feb 25, 2015 | 2115 | 2120 | 2110 | 2114 | 0 | -1.62(-0.08%) |
Feb 24, 2015 | 2109 | 2118 | 2106 | 2115 | 3,199,840,000 | +5.82(+0.28%) |
Feb 23, 2015 | 2110 | 2110 | 2103 | 2110 | 0 | -0.64(-0.03%) |
Feb 20, 2015 | 2098 | 2111 | 2085 | 2110 | 0 | +12.85(+0.61%) |
Feb 19, 2015 | 2099 | 2102 | 2091 | 2097 | 0 | -2.23(-0.11%) |
Feb 18, 2015 | 2099 | 2100 | 2092 | 2100 | 0 | -0.66(-0.03%) |
Feb 17, 2015 | 2096 | 2101 | 2090 | 2100 | 0 | +3.35(+0.16%) |
Feb 13, 2015 | 2089 | 2097 | 2097 | 2097 | 3,527,450,112 | +8.51(+0.41%) |
Feb 12, 2015 | 2070 | 2089 | 2070 | 2088 | 0 | +19.95(+0.96%) |
Feb 11, 2015 | 2069 | 2073 | 2058 | 2069 | 0 | -0.06(-0.00%) |
Feb 10, 2015 | 2049 | 2071 | 2049 | 2069 | 0 | +21.85(+1.07%) |
Feb 09, 2015 | 2053 | 2056 | 2042 | 2047 | 0 | -8.73(-0.42%) |
Feb 06, 2015 | 2062 | 2072 | 2050 | 2055 | 0 | -7.05(-0.34%) |
Feb 05, 2015 | 2043 | 2064 | 2043 | 2063 | 0 | +21.01(+1.03%) |
Feb 04, 2015 | 2049 | 2055 | 2038 | 2042 | 0 | -8.52(-0.42%) |
Feb 03, 2015 | 2023 | 2050 | 2023 | 2050 | 0 | +29.18(+1.44%) |