Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2015 | 1130 | 1134 | 1123 | 1133 | 663,040,320 | +3.44(+0.30%) |
Feb 27, 2015 | 1117 | 1130 | 1117 | 1129 | 447,780,192 | +9.63(+0.86%) |
Feb 26, 2015 | 1118 | 1122 | 1117 | 1120 | 563,776,768 | -2.00(-0.18%) |
Feb 25, 2015 | 1118 | 1123 | 1110 | 1122 | 703,706,688 | +7.54(+0.68%) |
Feb 24, 2015 | 1116 | 1117 | 1109 | 1114 | 503,211,712 | +10.64(+0.96%) |
Feb 21, 2015 | 1104 | 1106 | 1092 | 1104 | 618,103,488 | -2.44(-0.22%) |
Feb 20, 2015 | 1093 | 1107 | 1088 | 1106 | 625,420,800 | +10.69(+0.98%) |
Feb 19, 2015 | 1091 | 1100 | 1091 | 1095 | 443,368,000 | +11.05(+1.02%) |
Feb 18, 2015 | 1073 | 1087 | 1066 | 1084 | 357,932,192 | +1.78(+0.16%) |
Feb 17, 2015 | 1085 | 1093 | 1082 | 1083 | 294,549,792 | -4.86(-0.45%) |
Feb 14, 2015 | 1076 | 1093 | 1075 | 1087 | 488,983,392 | +17.60(+1.65%) |
Feb 13, 2015 | 1049 | 1073 | 1047 | 1070 | 392,934,400 | +19.68(+1.87%) |
Feb 12, 2015 | 1062 | 1065 | 1048 | 1050 | 292,873,408 | -13.14(-1.24%) |
Feb 11, 2015 | 1053 | 1070 | 1049 | 1063 | 340,689,888 | +12.97(+1.23%) |
Feb 10, 2015 | 1060 | 1061 | 1043 | 1050 | 375,781,184 | -20.72(-1.93%) |
Feb 07, 2015 | 1068 | 1074 | 1064 | 1071 | 424,674,112 | +4.09(+0.38%) |
Feb 06, 2015 | 1059 | 1067 | 1052 | 1067 | 378,527,488 | -4.00(-0.37%) |
Feb 05, 2015 | 1074 | 1081 | 1063 | 1071 | 454,372,512 | -0.83(-0.08%) |
Feb 04, 2015 | 1054 | 1075 | 1053 | 1072 | 497,982,592 | +27.49(+2.63%) |
Feb 03, 2015 | 1051 | 1051 | 1025 | 1044 | 489,269,504 | -7.50(-0.71%) |
Jan 31, 2015 | 1067 | 1068 | 1046 | 1052 | 486,631,392 | -9.74(-0.92%) |
Jan 30, 2015 | 1051 | 1062 | 1043 | 1062 | 367,940,800 | +5.65(+0.54%) |
Jan 29, 2015 | 1078 | 1078 | 1051 | 1056 | 403,363,104 | -14.70(-1.37%) |
Jan 28, 2015 | 1081 | 1081 | 1064 | 1071 | 378,736,608 | -9.77(-0.90%) |
Jan 27, 2015 | 1057 | 1082 | 1057 | 1080 | 401,788,416 | +11.17(+1.04%) |
Jan 24, 2015 | 1069 | 1079 | 1064 | 1069 | 545,307,584 | +8.33(+0.79%) |
Jan 23, 2015 | 1048 | 1065 | 1045 | 1061 | 565,733,888 | +17.63(+1.69%) |
Jan 22, 2015 | 1043 | 1043 | 1025 | 1043 | 411,941,504 | +4.34(+0.42%) |
Jan 21, 2015 | 1030 | 1043 | 1030 | 1039 | 516,963,200 | +12.41(+1.21%) |
Jan 20, 2015 | 1019 | 1030 | 1014 | 1026 | 307,616,896 | +12.37(+1.22%) |
Jan 17, 2015 | 1009 | 1016 | 999.79 | 1014 | 419,867,808 | +5.81(+0.58%) |
Jan 16, 2015 | 1007 | 1010 | 987.35 | 1008 | 442,614,784 | +13.24(+1.33%) |
Jan 15, 2015 | 991.15 | 1011 | 989.23 | 995.06 | 497,992,704 | -12.31(-1.22%) |
Jan 14, 2015 | 987.87 | 1010 | 987.87 | 1007 | 431,098,816 | +16.39(+1.65%) |
Jan 13, 2015 | 990.25 | 998.37 | 981.56 | 990.98 | 481,243,392 | +8.44(+0.86%) |
Jan 10, 2015 | 999.58 | 1007 | 972.89 | 982.54 | 805,235,392 | -43.55(-4.24%) |
Jan 09, 2015 | 1018 | 1028 | 1013 | 1026 | 366,778,816 | +22.55(+2.25%) |
Jan 08, 2015 | 1008 | 1019 | 1001 | 1004 | 337,561,888 | -46.12(-4.39%) |
Jan 03, 2015 | 1051 | 1058 | 1039 | 1050 | 0 | -13.50(-1.27%) |
Dec 25, 2014 | 1062 | 1064 | 1062 | 1063 | 0 | +11.99(+1.14%) |
Dec 20, 2014 | 1061 | 1063 | 1034 | 1051 | 565,334,528 | -2.22(-0.21%) |
Dec 19, 2014 | 1035 | 1053 | 1032 | 1053 | 469,039,808 | +33.91(+3.33%) |
Dec 18, 2014 | 1013 | 1023 | 1008 | 1019 | 407,078,592 | -2.72(-0.27%) |
Dec 17, 2014 | 1004 | 1022 | 982.67 | 1022 | 633,994,688 | +17.66(+1.76%) |
Dec 16, 2014 | 1029 | 1040 | 1005 | 1005 | 381,306,400 | -24.19(-2.35%) |
Dec 13, 2014 | 1049 | 1053 | 1029 | 1029 | 343,923,296 | -28.19(-2.67%) |
Dec 12, 2014 | 1057 | 1064 | 1047 | 1057 | 333,884,896 | +2.57(+0.24%) |
Dec 11, 2014 | 1070 | 1074 | 1051 | 1054 | 311,036,800 | -6.58(-0.62%) |
Dec 10, 2014 | 1082 | 1085 | 1061 | 1061 | 424,967,616 | -34.16(-3.12%) |
Dec 09, 2014 | 1100 | 1106 | 1095 | 1095 | 244,363,008 | -9.11(-0.83%) |
Dec 06, 2014 | 1088 | 1104 | 1088 | 1104 | 390,073,312 | +28.49(+2.65%) |
Dec 05, 2014 | 1104 | 1105 | 1075 | 1076 | 455,204,000 | -25.28(-2.30%) |
Dec 04, 2014 | 1091 | 1103 | 1089 | 1101 | 325,216,384 | +12.43(+1.14%) |
Dec 03, 2014 | 1081 | 1089 | 1080 | 1089 | 273,637,504 | +7.63(+0.71%) |