Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2014 | 1086 | 1091 | 1079 | 1091 | 278,491,904 | +4.70(+0.43%) |
Nov 28, 2014 | 1079 | 1087 | 1077 | 1086 | 254,104,704 | +8.41(+0.78%) |
Nov 27, 2014 | 1086 | 1086 | 1075 | 1077 | 294,776,000 | -5.18(-0.48%) |
Nov 26, 2014 | 1077 | 1091 | 1077 | 1083 | 516,891,904 | +6.27(+0.58%) |
Nov 25, 2014 | 1067 | 1083 | 1065 | 1076 | 411,656,096 | +12.88(+1.21%) |
Nov 22, 2014 | 1036 | 1065 | 1036 | 1064 | 505,197,600 | +30.84(+2.99%) |
Nov 21, 2014 | 1044 | 1046 | 1026 | 1033 | 415,495,488 | -17.93(-1.71%) |
Nov 20, 2014 | 1052 | 1058 | 1046 | 1051 | 378,217,088 | -5.84(-0.55%) |
Nov 19, 2014 | 1046 | 1059 | 1046 | 1056 | 356,434,912 | +11.90(+1.14%) |
Nov 18, 2014 | 1021 | 1047 | 1019 | 1045 | 399,385,312 | +15.40(+1.50%) |
Nov 15, 2014 | 1032 | 1032 | 1021 | 1029 | 484,779,296 | +1.35(+0.13%) |
Nov 14, 2014 | 1034 | 1038 | 1019 | 1028 | 340,363,104 | -0.99(-0.10%) |
Nov 13, 2014 | 1043 | 1047 | 1027 | 1029 | 326,802,208 | -18.28(-1.75%) |
Nov 12, 2014 | 1045 | 1055 | 1043 | 1047 | 289,954,912 | +7.16(+0.69%) |
Nov 11, 2014 | 1022 | 1040 | 1022 | 1040 | 256,555,104 | +14.02(+1.37%) |
Nov 08, 2014 | 1043 | 1043 | 1015 | 1026 | 361,013,184 | -14.13(-1.36%) |
Nov 07, 2014 | 1035 | 1058 | 1031 | 1040 | 434,924,800 | -1.71(-0.16%) |
Nov 06, 2014 | 1039 | 1044 | 1028 | 1042 | 364,064,896 | +11.70(+1.14%) |
Nov 05, 2014 | 1052 | 1060 | 1029 | 1030 | 383,100,288 | -21.66(-2.06%) |
Nov 04, 2014 | 1060 | 1063 | 1049 | 1052 | 325,977,600 | -10.46(-0.98%) |
Oct 31, 2014 | 1057 | 1065 | 1049 | 1062 | 454,738,592 | +22.43(+2.16%) |
Oct 30, 2014 | 1046 | 1046 | 1014 | 1040 | 416,743,392 | +0.96(+0.09%) |
Oct 29, 2014 | 1055 | 1057 | 1035 | 1039 | 382,902,304 | -18.86(-1.78%) |
Oct 28, 2014 | 1045 | 1060 | 1045 | 1058 | 343,057,088 | +19.10(+1.84%) |
Oct 27, 2014 | 1064 | 1064 | 1030 | 1039 | 443,019,808 | -15.02(-1.43%) |
Oct 24, 2014 | 1047 | 1056 | 1047 | 1054 | 329,700,416 | +0.76(+0.07%) |
Oct 23, 2014 | 1035 | 1055 | 1034 | 1053 | 357,374,016 | +8.40(+0.80%) |
Oct 22, 2014 | 1035 | 1044 | 1028 | 1044 | 396,096,800 | +9.80(+0.95%) |
Oct 21, 2014 | 1010 | 1036 | 1007 | 1035 | 419,426,112 | +23.61(+2.34%) |
Oct 20, 2014 | 1005 | 1014 | 1002 | 1011 | 399,728,096 | -4.62(-0.45%) |
Oct 17, 2014 | 991.78 | 1017 | 990.24 | 1016 | 493,255,296 | +28.21(+2.86%) |
Oct 16, 2014 | 1008 | 1014 | 957.90 | 987.38 | 891,091,008 | -17.36(-1.73%) |
Oct 15, 2014 | 1040 | 1043 | 1002 | 1005 | 555,779,392 | -36.60(-3.51%) |
Oct 14, 2014 | 1035 | 1045 | 1023 | 1041 | 373,371,008 | +1.57(+0.15%) |
Oct 13, 2014 | 1027 | 1048 | 1027 | 1040 | 305,051,200 | +3.61(+0.35%) |
Oct 10, 2014 | 1039 | 1048 | 1032 | 1036 | 452,789,312 | -11.76(-1.12%) |
Oct 09, 2014 | 1066 | 1066 | 1042 | 1048 | 373,397,888 | -7.22(-0.68%) |
Oct 08, 2014 | 1059 | 1068 | 1054 | 1055 | 387,135,488 | -9.21(-0.87%) |
Oct 07, 2014 | 1077 | 1081 | 1064 | 1064 | 325,698,496 | -21.83(-2.01%) |
Oct 06, 2014 | 1087 | 1094 | 1086 | 1086 | 247,528,896 | +7.36(+0.68%) |
Oct 03, 2014 | 1072 | 1080 | 1066 | 1079 | 298,636,896 | +15.50(+1.46%) |
Oct 02, 2014 | 1096 | 1097 | 1063 | 1063 | 476,535,104 | -34.41(-3.13%) |
Oct 01, 2014 | 1103 | 1110 | 1097 | 1098 | 322,575,200 | -6.89(-0.62%) |
Sep 30, 2014 | 1096 | 1107 | 1095 | 1105 | 330,987,488 | +13.79(+1.26%) |
Sep 29, 2014 | 1106 | 1106 | 1086 | 1091 | 293,037,088 | -17.28(-1.56%) |
Sep 26, 2014 | 1098 | 1111 | 1095 | 1108 | 260,163,696 | +7.07(+0.64%) |
Sep 25, 2014 | 1110 | 1118 | 1097 | 1101 | 362,802,592 | -6.80(-0.61%) |
Sep 24, 2014 | 1103 | 1108 | 1091 | 1108 | 311,096,992 | +5.54(+0.50%) |
Sep 23, 2014 | 1111 | 1112 | 1101 | 1102 | 315,733,600 | -14.57(-1.30%) |
Sep 22, 2014 | 1118 | 1125 | 1116 | 1117 | 272,069,088 | -5.48(-0.49%) |
Sep 19, 2014 | 1139 | 1139 | 1122 | 1122 | 498,668,608 | +1.04(+0.09%) |
Sep 18, 2014 | 1116 | 1124 | 1113 | 1121 | 333,306,688 | +8.88(+0.80%) |
Sep 17, 2014 | 1106 | 1115 | 1104 | 1112 | 329,161,600 | +11.33(+1.03%) |
Sep 16, 2014 | 1101 | 1103 | 1095 | 1101 | 353,912,384 | -4.21(-0.38%) |
Sep 15, 2014 | 1106 | 1111 | 1103 | 1105 | 245,661,600 | -5.00(-0.45%) |
Sep 12, 2014 | 1111 | 1114 | 1106 | 1110 | 211,427,008 | +0.35(+0.03%) |
Sep 11, 2014 | 1116 | 1116 | 1104 | 1110 | 265,363,200 | -5.52(-0.49%) |
Sep 10, 2014 | 1110 | 1115 | 1104 | 1115 | 292,154,592 | -1.61(-0.14%) |
Sep 09, 2014 | 1129 | 1129 | 1116 | 1117 | 283,381,408 | -14.89(-1.32%) |
Sep 08, 2014 | 1135 | 1137 | 1126 | 1132 | 234,119,600 | -4.49(-0.40%) |
Sep 05, 2014 | 1130 | 1139 | 1128 | 1136 | 332,388,704 | +4.67(+0.41%) |
Sep 04, 2014 | 1107 | 1137 | 1105 | 1132 | 461,227,200 | +22.05(+1.99%) |
Sep 03, 2014 | 1100 | 1113 | 1100 | 1110 | 263,269,296 | +13.38(+1.22%) |
Sep 02, 2014 | 1096 | 1103 | 1096 | 1096 | 206,998,208 | +0.28(+0.03%) |