Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1177 | 1180 | 1152 | 1153 | 0 | +0.00(+0.00%) |
Apr 29, 2015 | 1177 | 1180 | 1152 | 1153 | 364,586,304 | -22.94(-1.95%) |
Apr 28, 2015 | 1181 | 1184 | 1170 | 1176 | 314,623,200 | -3.23(-0.27%) |
Apr 27, 2015 | 1169 | 1183 | 1153 | 1179 | 349,254,688 | +13.15(+1.13%) |
Apr 24, 2015 | 1163 | 1176 | 1160 | 1166 | 411,574,112 | +7.21(+0.62%) |
Apr 23, 2015 | 1158 | 1162 | 1145 | 1159 | 325,902,400 | +2.59(+0.22%) |
Apr 22, 2015 | 1162 | 1164 | 1144 | 1156 | 388,215,008 | -2.18(-0.19%) |
Apr 21, 2015 | 1161 | 1166 | 1153 | 1159 | 386,300,000 | +4.14(+0.36%) |
Apr 20, 2015 | 1157 | 1158 | 1146 | 1154 | 272,114,816 | +2.13(+0.18%) |
Apr 17, 2015 | 1171 | 1176 | 1147 | 1152 | 544,522,688 | -25.24(-2.14%) |
Apr 16, 2015 | 1193 | 1193 | 1175 | 1178 | 350,127,008 | -17.09(-1.43%) |
Apr 15, 2015 | 1190 | 1198 | 1188 | 1195 | 340,319,712 | +7.72(+0.65%) |
Apr 14, 2015 | 1197 | 1203 | 1181 | 1187 | 437,586,208 | -16.94(-1.41%) |
Apr 13, 2015 | 1193 | 1205 | 1193 | 1204 | 299,460,896 | +12.70(+1.07%) |
Apr 10, 2015 | 1191 | 1194 | 1184 | 1191 | 403,252,192 | +1.05(+0.09%) |
Apr 09, 2015 | 1186 | 1191 | 1183 | 1190 | 382,814,912 | +7.64(+0.65%) |
Apr 08, 2015 | 1190 | 1194 | 1179 | 1182 | 387,220,416 | -7.61(-0.64%) |
Apr 07, 2015 | 1187 | 1194 | 1185 | 1190 | 454,753,312 | +9.28(+0.79%) |
Apr 02, 2015 | 1174 | 1182 | 1174 | 1181 | 236,706,800 | +6.47(+0.55%) |
Apr 01, 2015 | 1165 | 1183 | 1163 | 1174 | 355,947,904 | +5.42(+0.46%) |
Mar 31, 2015 | 1167 | 1176 | 1162 | 1169 | 409,574,112 | -0.64(-0.05%) |
Mar 30, 2015 | 1162 | 1171 | 1160 | 1170 | 345,275,104 | +10.19(+0.88%) |
Mar 27, 2015 | 1165 | 1169 | 1157 | 1159 | 377,395,296 | -2.71(-0.23%) |
Mar 26, 2015 | 1156 | 1162 | 1146 | 1162 | 358,885,504 | -1.24(-0.11%) |
Mar 25, 2015 | 1172 | 1176 | 1162 | 1163 | 358,196,704 | -10.94(-0.93%) |
Mar 24, 2015 | 1158 | 1178 | 1157 | 1174 | 431,874,688 | +13.15(+1.13%) |
Mar 23, 2015 | 1155 | 1162 | 1152 | 1161 | 384,794,912 | +3.57(+0.31%) |
Mar 20, 2015 | 1126 | 1161 | 1125 | 1157 | 687,868,224 | +32.93(+2.93%) |
Mar 19, 2015 | 1122 | 1130 | 1120 | 1125 | 293,987,008 | +3.71(+0.33%) |
Mar 18, 2015 | 1122 | 1124 | 1112 | 1121 | 327,727,200 | +1.44(+0.13%) |
Mar 17, 2015 | 1129 | 1129 | 1112 | 1119 | 331,796,096 | -8.68(-0.77%) |
Mar 16, 2015 | 1125 | 1132 | 1125 | 1128 | 367,688,800 | +7.62(+0.68%) |
Mar 13, 2015 | 1125 | 1125 | 1117 | 1120 | 313,543,200 | +1.91(+0.17%) |
Mar 12, 2015 | 1119 | 1123 | 1117 | 1119 | 508,047,104 | -0.55(-0.05%) |
Mar 11, 2015 | 1111 | 1121 | 1108 | 1119 | 341,571,584 | +12.69(+1.15%) |
Mar 10, 2015 | 1122 | 1124 | 1102 | 1106 | 411,970,208 | -15.17(-1.35%) |
Mar 09, 2015 | 1118 | 1124 | 1113 | 1122 | 402,838,496 | -3.90(-0.35%) |
Mar 07, 2015 | 1130 | 1132 | 1123 | 1125 | 406,295,200 | -2.88(-0.26%) |
Mar 06, 2015 | 1123 | 1131 | 1120 | 1128 | 341,886,400 | +7.83(+0.70%) |
Mar 05, 2015 | 1119 | 1123 | 1108 | 1121 | 372,406,304 | +4.44(+0.40%) |
Mar 04, 2015 | 1135 | 1136 | 1115 | 1116 | 379,245,184 | -16.70(-1.47%) |
Mar 03, 2015 | 1134 | 1139 | 1128 | 1133 | 440,276,288 | -0.11(-0.01%) |
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%) |