Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1791 | 1794 | 1772 | 1783 | 0 | -11.60(-0.65%) |
Jan 30, 2014 | 1777 | 1799 | 1777 | 1794 | 0 | +19.99(+1.13%) |
Jan 29, 2014 | 1790 | 1790 | 1770 | 1774 | 0 | -18.30(-1.02%) |
Jan 28, 2014 | 1783 | 1794 | 1779 | 1792 | 0 | +10.94(+0.61%) |
Jan 27, 2014 | 1791 | 1796 | 1773 | 1782 | 0 | -8.73(-0.49%) |
Jan 24, 2014 | 1827 | 1827 | 1790 | 1790 | 0 | -38.17(-2.09%) |
Jan 23, 2014 | 1842 | 1842 | 1820 | 1828 | 0 | -16.40(-0.89%) |
Jan 22, 2014 | 1845 | 1847 | 1841 | 1845 | 0 | +1.06(+0.06%) |
Jan 21, 2014 | 1841 | 1849 | 1832 | 1844 | 0 | +5.10(+0.28%) |
Jan 17, 2014 | 1844 | 1839 | 1839 | 1839 | 3,626,119,936 | -7.19(-0.39%) |
Jan 16, 2014 | 1848 | 1848 | 1840 | 1846 | 0 | -2.49(-0.13%) |
Jan 15, 2014 | 1839 | 1851 | 1839 | 1848 | 0 | +9.50(+0.52%) |
Jan 14, 2014 | 1821 | 1839 | 1821 | 1839 | 0 | +19.68(+1.08%) |
Jan 13, 2014 | 1841 | 1843 | 1816 | 1819 | 0 | -23.17(-1.26%) |
Jan 10, 2014 | 1840 | 1843 | 1832 | 1842 | 0 | +4.24(+0.23%) |
Jan 09, 2014 | 1839 | 1843 | 1830 | 1838 | 0 | +0.64(+0.03%) |
Jan 08, 2014 | 1838 | 1840 | 1831 | 1837 | 0 | -0.39(-0.02%) |
Jan 07, 2014 | 1829 | 1840 | 1829 | 1838 | 0 | +11.11(+0.61%) |
Jan 06, 2014 | 1832 | 1837 | 1824 | 1827 | 0 | -4.60(-0.25%) |
Jan 03, 2014 | 1833 | 1838 | 1829 | 1831 | 0 | -0.61(-0.03%) |
Jan 02, 2014 | 1846 | 1846 | 1828 | 1832 | 0 | -16.38(-0.89%) |
Dec 31, 2013 | 1843 | 1848 | 1848 | 1848 | 2,312,839,936 | +7.29(+0.40%) |
Dec 30, 2013 | 1841 | 1842 | 1839 | 1841 | 0 | -0.33(-0.02%) |
Dec 27, 2013 | 1843 | 1845 | 1840 | 1841 | 0 | -0.62(-0.03%) |
Dec 26, 2013 | 1835 | 1843 | 1835 | 1842 | 0 | +8.70(+0.47%) |
Dec 24, 2013 | 1828 | 1833 | 1828 | 1833 | 0 | +5.33(+0.29%) |
Dec 23, 2013 | 1823 | 1830 | 1823 | 1828 | 0 | +9.67(+0.53%) |
Dec 20, 2013 | 1810 | 1824 | 1810 | 1818 | 0 | +8.72(+0.48%) |
Dec 19, 2013 | 1809 | 1811 | 1801 | 1810 | 0 | -1.05(-0.06%) |
Dec 18, 2013 | 1781 | 1811 | 1768 | 1811 | 0 | +29.65(+1.66%) |
Dec 17, 2013 | 1786 | 1787 | 1777 | 1781 | 0 | -5.54(-0.31%) |
Dec 16, 2013 | 1777 | 1792 | 1777 | 1787 | 0 | +11.22(+0.63%) |
Dec 13, 2013 | 1778 | 1781 | 1772 | 1775 | 0 | -0.18(-0.01%) |
Dec 12, 2013 | 1782 | 1783 | 1772 | 1776 | 0 | -6.72(-0.38%) |
Dec 11, 2013 | 1803 | 1803 | 1780 | 1782 | 0 | -20.40(-1.13%) |
Dec 10, 2013 | 1808 | 1809 | 1802 | 1803 | 0 | -5.75(-0.32%) |
Dec 09, 2013 | 1806 | 1812 | 1806 | 1808 | 0 | +3.28(+0.18%) |
Dec 06, 2013 | 1788 | 1806 | 1788 | 1805 | 0 | +20.06(+1.12%) |
Dec 05, 2013 | 1793 | 1793 | 1783 | 1785 | 0 | -7.78(-0.43%) |
Dec 04, 2013 | 1793 | 1800 | 1779 | 1793 | 0 | -2.34(-0.13%) |
Dec 03, 2013 | 1800 | 1801 | 1788 | 1795 | 0 | -5.75(-0.32%) |
Dec 02, 2013 | 1807 | 1810 | 1799 | 1801 | 0 | -4.91(-0.27%) |
Nov 29, 2013 | 1809 | 1814 | 1804 | 1806 | 0 | -1.42(-0.08%) |
Nov 27, 2013 | 1803 | 1808 | 1803 | 1807 | 0 | +4.48(+0.25%) |
Nov 26, 2013 | 1803 | 1808 | 1801 | 1803 | 0 | +0.27(+0.01%) |
Nov 25, 2013 | 1806 | 1808 | 1801 | 1802 | 0 | -2.28(-0.13%) |
Nov 22, 2013 | 1797 | 1805 | 1795 | 1805 | 0 | +8.91(+0.50%) |
Nov 21, 2013 | 1784 | 1797 | 1784 | 1796 | 0 | +14.48(+0.81%) |
Nov 20, 2013 | 1790 | 1796 | 1777 | 1781 | 0 | -6.50(-0.36%) |
Nov 19, 2013 | 1791 | 1796 | 1785 | 1788 | 0 | -3.66(-0.20%) |
Nov 18, 2013 | 1799 | 1802 | 1788 | 1792 | 0 | -6.65(-0.37%) |
Nov 15, 2013 | 1791 | 1798 | 1791 | 1798 | 0 | +7.56(+0.42%) |
Nov 14, 2013 | 1783 | 1792 | 1780 | 1791 | 0 | +8.62(+0.48%) |
Nov 13, 2013 | 1764 | 1782 | 1761 | 1782 | 0 | +14.31(+0.81%) |
Nov 12, 2013 | 1770 | 1772 | 1762 | 1768 | 0 | -4.20(-0.24%) |
Nov 11, 2013 | 1770 | 1773 | 1768 | 1772 | 0 | +1.28(+0.07%) |
Nov 08, 2013 | 1748 | 1771 | 1748 | 1771 | 0 | +23.46(+1.34%) |
Nov 07, 2013 | 1771 | 1775 | 1746 | 1747 | 0 | -23.34(-1.32%) |
Nov 06, 2013 | 1765 | 1774 | 1764 | 1770 | 0 | +7.52(+0.43%) |
Nov 05, 2013 | 1766 | 1767 | 1756 | 1763 | 0 | -4.96(-0.28%) |
Nov 04, 2013 | 1763 | 1769 | 1762 | 1768 | 0 | +6.29(+0.36%) |