Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1068 | 1074 | 1065 | 1070 | 319,197,888 | -0.47(-0.04%) |
Apr 29, 2014 | 1059 | 1073 | 1059 | 1071 | 346,994,688 | +14.28(+1.35%) |
Apr 28, 2014 | 1060 | 1062 | 1050 | 1056 | 243,300,096 | -14.44(-1.35%) |
Apr 27, 2014 | 1074 | 1077 | 1059 | 1071 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 1074 | 1077 | 1059 | 1071 | 0 | +16.20(+1.54%) |
Apr 25, 2014 | 1066 | 1067 | 1053 | 1054 | 260,050,000 | -16.20(-1.51%) |
Apr 24, 2014 | 1074 | 1077 | 1059 | 1071 | 315,036,416 | +4.42(+0.41%) |
Apr 23, 2014 | 1067 | 1072 | 1064 | 1066 | 317,607,392 | -1.50(-0.14%) |
Apr 22, 2014 | 1056 | 1068 | 1054 | 1068 | 287,641,216 | +17.42(+1.66%) |
Apr 21, 2014 | 1046 | 1050 | 1042 | 1050 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 1046 | 1050 | 1042 | 1050 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 1046 | 1050 | 1042 | 1050 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 1046 | 1050 | 1042 | 1050 | 0 | -2.70(-0.26%) |
Apr 17, 2014 | 1051 | 1055 | 1042 | 1053 | 269,976,800 | +2.70(+0.26%) |
Apr 16, 2014 | 1046 | 1050 | 1042 | 1050 | 271,059,488 | +16.79(+1.62%) |
Apr 15, 2014 | 1043 | 1048 | 1032 | 1034 | 317,883,104 | -9.07(-0.87%) |
Apr 14, 2014 | 1038 | 1043 | 1022 | 1043 | 442,477,696 | -15.32(-1.45%) |
Apr 13, 2014 | 1078 | 1078 | 1058 | 1058 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 1078 | 1078 | 1058 | 1058 | 0 | +13.04(+1.25%) |
Apr 11, 2014 | 1048 | 1056 | 1034 | 1045 | 461,824,800 | -13.04(-1.23%) |
Apr 10, 2014 | 1078 | 1078 | 1058 | 1058 | 450,937,408 | -14.95(-1.39%) |
Apr 09, 2014 | 1076 | 1082 | 1072 | 1073 | 335,520,800 | +0.49(+0.05%) |
Apr 08, 2014 | 1086 | 1086 | 1063 | 1072 | 412,057,984 | -11.98(-1.10%) |
Apr 07, 2014 | 1081 | 1091 | 1080 | 1084 | 281,167,712 | +2.24(+0.21%) |
Apr 06, 2014 | 1072 | 1088 | 1070 | 1082 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 1072 | 1088 | 1070 | 1082 | 0 | -9.13(-0.84%) |
Apr 04, 2014 | 1085 | 1093 | 1081 | 1091 | 404,669,088 | +9.13(+0.84%) |
Apr 03, 2014 | 1072 | 1088 | 1070 | 1082 | 421,723,200 | +15.47(+1.45%) |
Apr 02, 2014 | 1072 | 1073 | 1063 | 1067 | 315,295,616 | -2.29(-0.21%) |
Apr 01, 2014 | 1061 | 1071 | 1059 | 1069 | 389,611,200 | +12.90(+1.22%) |
Mar 31, 2014 | 1058 | 1064 | 1055 | 1056 | 417,317,184 | +14.65(+1.41%) |
Mar 30, 2014 | 1032 | 1041 | 1031 | 1041 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 1032 | 1041 | 1031 | 1041 | 0 | -13.93(-1.32%) |
Mar 28, 2014 | 1043 | 1056 | 1043 | 1055 | 359,894,016 | +13.93(+1.34%) |
Mar 27, 2014 | 1032 | 1041 | 1031 | 1041 | 317,401,088 | +5.23(+0.50%) |
Mar 26, 2014 | 1024 | 1040 | 1022 | 1036 | 355,190,592 | +15.14(+1.48%) |
Mar 25, 2014 | 1017 | 1025 | 1012 | 1021 | 318,076,096 | +7.23(+0.71%) |
Mar 24, 2014 | 1029 | 1029 | 1010 | 1014 | 345,552,608 | -17.15(-1.66%) |
Mar 23, 2014 | 1024 | 1031 | 1021 | 1031 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 1024 | 1031 | 1021 | 1031 | 0 | +2.99(+0.29%) |
Mar 21, 2014 | 1033 | 1038 | 1027 | 1028 | 514,160,704 | -2.99(-0.29%) |
Mar 20, 2014 | 1024 | 1031 | 1021 | 1031 | 337,498,208 | -1.33(-0.13%) |
Mar 19, 2014 | 1032 | 1035 | 1026 | 1032 | 234,914,896 | +3.77(+0.37%) |
Mar 18, 2014 | 1019 | 1033 | 1014 | 1029 | 316,095,808 | +8.00(+0.78%) |
Mar 17, 2014 | 1006 | 1022 | 1006 | 1021 | 340,779,392 | +1.74(+0.17%) |
Mar 15, 2014 | 1033 | 1034 | 1019 | 1019 | 0 | +14.30(+1.42%) |
Mar 14, 2014 | 1012 | 1018 | 993.66 | 1004 | 598,978,688 | -14.30(-1.40%) |
Mar 13, 2014 | 1033 | 1034 | 1019 | 1019 | 326,194,816 | -11.55(-1.12%) |
Mar 12, 2014 | 1036 | 1039 | 1024 | 1030 | 359,844,800 | -9.17(-0.88%) |
Mar 11, 2014 | 1047 | 1047 | 1037 | 1040 | 310,320,608 | -2.98(-0.29%) |
Mar 10, 2014 | 1038 | 1052 | 1036 | 1042 | 414,162,912 | +3.39(+0.33%) |
Mar 09, 2014 | 1055 | 1057 | 1039 | 1039 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 1055 | 1057 | 1039 | 1039 | 391,412,992 | -13.96(-1.33%) |
Mar 07, 2014 | 1053 | 1058 | 1051 | 1053 | 429,072,512 | +8.71(+0.83%) |
Mar 06, 2014 | 1032 | 1047 | 1032 | 1044 | 445,653,088 | +9.22(+0.89%) |
Mar 05, 2014 | 1021 | 1035 | 1018 | 1035 | 441,006,784 | +25.39(+2.51%) |
Mar 04, 2014 | 1012 | 1021 | 1008 | 1010 | 595,755,584 | +0.00(+0.00%) |
Mar 03, 2014 | 1012 | 1021 | 1008 | 1010 | 0 | -24.61(-2.38%) |
Mar 02, 2014 | 1037 | 1038 | 1022 | 1034 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 1037 | 1038 | 1022 | 1034 | 601,588,608 | -4.34(-0.42%) |
Feb 28, 2014 | 1043 | 1045 | 1029 | 1039 | 386,747,584 | -5.91(-0.57%) |
Feb 27, 2014 | 1048 | 1049 | 1042 | 1045 | 437,174,400 | -2.08(-0.20%) |
Feb 26, 2014 | 1039 | 1047 | 1038 | 1047 | 451,264,896 | +5.28(+0.51%) |
Feb 25, 2014 | 1027 | 1041 | 1026 | 1041 | 375,290,400 | +12.80(+1.24%) |
Feb 24, 2014 | 1031 | 1031 | 1023 | 1029 | 0 | +0.58(+0.06%) |
Feb 23, 2014 | 1017 | 1028 | 1016 | 1028 | 0 | -0.58(-0.06%) |
Feb 22, 2014 | 1031 | 1031 | 1023 | 1029 | 322,736,000 | +0.58(+0.06%) |
Feb 21, 2014 | 1017 | 1028 | 1016 | 1028 | 373,765,792 | +0.55(+0.05%) |
Feb 20, 2014 | 1024 | 1032 | 1017 | 1027 | 403,376,608 | +1.08(+0.11%) |
Feb 19, 2014 | 1033 | 1033 | 1022 | 1026 | 566,545,024 | -7.20(-0.70%) |
Feb 18, 2014 | 1035 | 1039 | 1030 | 1034 | 439,767,008 | -0.81(-0.08%) |
Feb 17, 2014 | 1032 | 1040 | 1027 | 1034 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 1032 | 1040 | 1027 | 1034 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 1032 | 1040 | 1027 | 1034 | 478,161,408 | +3.66(+0.36%) |
Feb 14, 2014 | 1023 | 1031 | 1016 | 1031 | 400,272,096 | +1.71(+0.17%) |
Feb 13, 2014 | 1034 | 1036 | 1025 | 1029 | 474,202,688 | -1.16(-0.11%) |
Feb 12, 2014 | 1026 | 1030 | 1020 | 1030 | 427,682,592 | +11.06(+1.09%) |
Feb 11, 2014 | 1030 | 1030 | 1016 | 1019 | 305,870,112 | +0.00(+0.00%) |
Feb 10, 2014 | 1030 | 1030 | 1016 | 1019 | 0 | -9.15(-0.89%) |
Feb 09, 2014 | 1019 | 1029 | 1013 | 1028 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 1019 | 1029 | 1013 | 1028 | 432,777,312 | +10.93(+1.07%) |
Feb 07, 2014 | 1004 | 1019 | 1002 | 1017 | 520,678,592 | +19.39(+1.94%) |
Feb 06, 2014 | 992.17 | 1004 | 991.58 | 997.95 | 332,364,992 | +2.45(+0.25%) |
Feb 05, 2014 | 988.51 | 1001 | 986.56 | 995.50 | 357,524,608 | +3.08(+0.31%) |
Feb 04, 2014 | 1013 | 1017 | 992.42 | 992.42 | 328,854,784 | +0.00(+0.00%) |
Feb 03, 2014 | 1013 | 1017 | 992.42 | 992.42 | 0 | -20.43(-2.02%) |
Feb 02, 2014 | 1015 | 1019 | 997.28 | 1013 | 0 | +0.00(+0.00%) |