Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2075 | 2076 | 2065 | 2068 | 0 | -5.27(-0.25%) |
Nov 26, 2014 | 2067 | 2073 | 2073 | 2073 | 2,745,260,032 | +5.80(+0.28%) |
Nov 25, 2014 | 2070 | 2074 | 2065 | 2067 | 0 | -2.38(-0.12%) |
Nov 24, 2014 | 2065 | 2070 | 2065 | 2069 | 0 | +5.91(+0.29%) |
Nov 21, 2014 | 2057 | 2071 | 2057 | 2064 | 0 | +10.75(+0.52%) |
Nov 20, 2014 | 2046 | 2054 | 2040 | 2053 | 0 | +4.03(+0.20%) |
Nov 19, 2014 | 2051 | 2052 | 2040 | 2049 | 0 | -3.08(-0.15%) |
Nov 18, 2014 | 2041 | 2056 | 2041 | 2052 | 0 | +10.48(+0.51%) |
Nov 17, 2014 | 2038 | 2043 | 2034 | 2041 | 0 | +1.50(+0.07%) |
Nov 14, 2014 | 2040 | 2042 | 2035 | 2040 | 0 | +0.49(+0.02%) |
Nov 13, 2014 | 2039 | 2046 | 2030 | 2039 | 0 | +1.08(+0.05%) |
Nov 12, 2014 | 2038 | 2040 | 2032 | 2038 | 0 | -1.43(-0.07%) |
Nov 11, 2014 | 2038 | 2041 | 2035 | 2040 | 0 | +1.42(+0.07%) |
Nov 10, 2014 | 2032 | 2039 | 2030 | 2038 | 0 | +6.34(+0.31%) |
Nov 07, 2014 | 2032 | 2034 | 2025 | 2032 | 0 | +0.71(+0.03%) |
Nov 06, 2014 | 2023 | 2032 | 2016 | 2031 | 0 | +7.64(+0.38%) |
Nov 05, 2014 | 2015 | 2024 | 2014 | 2024 | 0 | +11.47(+0.57%) |
Nov 04, 2014 | 2016 | 2016 | 2001 | 2012 | 0 | -5.71(-0.28%) |
Nov 03, 2014 | 2018 | 2024 | 2014 | 2018 | 0 | -0.24(-0.01%) |
Oct 31, 2014 | 2001 | 2018 | 2001 | 2018 | 0 | +23.40(+1.17%) |
Oct 30, 2014 | 1979 | 1999 | 1975 | 1995 | 0 | +12.35(+0.62%) |
Oct 29, 2014 | 1983 | 1987 | 1969 | 1982 | 0 | -2.75(-0.14%) |
Oct 28, 2014 | 1964 | 1985 | 1964 | 1985 | 0 | +23.42(+1.19%) |
Oct 27, 2014 | 1963 | 1965 | 1951 | 1962 | 0 | -2.95(-0.15%) |
Oct 24, 2014 | 1952 | 1965 | 1946 | 1965 | 0 | +13.76(+0.71%) |
Oct 23, 2014 | 1931 | 1962 | 1931 | 1951 | 0 | +23.71(+1.23%) |
Oct 22, 2014 | 1941 | 1949 | 1927 | 1927 | 3,761,929,984 | -14.17(-0.73%) |
Oct 21, 2014 | 1909 | 1942 | 1909 | 1941 | 0 | +37.27(+1.96%) |
Oct 20, 2014 | 1886 | 1905 | 1882 | 1904 | 0 | +17.25(+0.91%) |
Oct 17, 2014 | 1865 | 1898 | 1865 | 1887 | 187,152,704 | +24.00(+1.29%) |
Oct 16, 2014 | 1856 | 1876 | 1835 | 1863 | 0 | +0.27(+0.01%) |
Oct 15, 2014 | 1874 | 1874 | 1821 | 1862 | 0 | -15.21(-0.81%) |
Oct 14, 2014 | 1877 | 1899 | 1872 | 1878 | 0 | +2.96(+0.16%) |
Oct 13, 2014 | 1906 | 1912 | 1874 | 1875 | 0 | -31.39(-1.65%) |
Oct 10, 2014 | 1926 | 1937 | 1906 | 1906 | 0 | -22.08(-1.15%) |
Oct 09, 2014 | 1968 | 1968 | 1928 | 1928 | 0 | -40.68(-2.07%) |
Oct 08, 2014 | 1936 | 1970 | 1925 | 1969 | 0 | +33.79(+1.75%) |
Oct 07, 2014 | 1962 | 1962 | 1935 | 1935 | 0 | -29.72(-1.51%) |
Oct 06, 2014 | 1970 | 1978 | 1958 | 1965 | 0 | -3.08(-0.16%) |
Oct 03, 2014 | 1948 | 1971 | 1948 | 1968 | 0 | +21.73(+1.12%) |
Oct 02, 2014 | 1946 | 1952 | 1926 | 1946 | 0 | +0.01(+0.00%) |
Oct 01, 2014 | 1971 | 1971 | 1942 | 1946 | 0 | -26.13(-1.32%) |
Sep 30, 2014 | 1978 | 1985 | 1969 | 1972 | 0 | -5.51(-0.28%) |
Sep 29, 2014 | 1979 | 1981 | 1964 | 1978 | 0 | -5.05(-0.25%) |
Sep 26, 2014 | 1966 | 1986 | 1966 | 1983 | 0 | +16.86(+0.86%) |
Sep 25, 2014 | 1997 | 1997 | 1966 | 1966 | 0 | -32.31(-1.62%) |
Sep 24, 2014 | 1983 | 2000 | 1979 | 1998 | 0 | +15.53(+0.78%) |
Sep 23, 2014 | 1993 | 1995 | 1983 | 1983 | 0 | -11.52(-0.58%) |
Sep 22, 2014 | 2009 | 2009 | 1991 | 1994 | 0 | -16.11(-0.80%) |
Sep 19, 2014 | 2013 | 2019 | 2007 | 2010 | 0 | -0.96(-0.05%) |
Sep 18, 2014 | 2003 | 2012 | 2003 | 2011 | 0 | +9.79(+0.49%) |
Sep 17, 2014 | 1999 | 2011 | 1993 | 2002 | 0 | +2.59(+0.13%) |
Sep 16, 2014 | 1982 | 2002 | 1979 | 1999 | 0 | +14.85(+0.75%) |
Sep 15, 2014 | 1986 | 1987 | 1978 | 1984 | 0 | -1.41(-0.07%) |
Sep 12, 2014 | 1997 | 1997 | 1980 | 1986 | 0 | -11.91(-0.60%) |
Sep 11, 2014 | 1993 | 1998 | 1986 | 1997 | 0 | +1.76(+0.09%) |
Sep 10, 2014 | 1988 | 1997 | 1983 | 1996 | 0 | +7.25(+0.36%) |
Sep 09, 2014 | 2001 | 2001 | 1985 | 1988 | 0 | -13.10(-0.65%) |
Sep 08, 2014 | 2007 | 2007 | 1996 | 2002 | 0 | -6.17(-0.31%) |
Sep 05, 2014 | 1998 | 2008 | 1990 | 2008 | 0 | +10.06(+0.50%) |
Sep 04, 2014 | 2002 | 2011 | 1993 | 1998 | 0 | -3.07(-0.15%) |
Sep 03, 2014 | 2004 | 2009 | 1998 | 2001 | 0 | -1.56(-0.08%) |