Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 1097 | 1100 | 1085 | 1095 | 264,606,096 | +0.15(+0.01%) |
Aug 28, 2014 | 1105 | 1106 | 1091 | 1094 | 218,311,008 | -11.45(-1.04%) |
Aug 27, 2014 | 1105 | 1111 | 1103 | 1106 | 261,781,904 | +1.23(+0.11%) |
Aug 26, 2014 | 1091 | 1105 | 1091 | 1105 | 251,781,408 | +13.43(+1.23%) |
Aug 25, 2014 | 1084 | 1091 | 1079 | 1091 | 185,154,896 | +19.58(+1.83%) |
Aug 22, 2014 | 1078 | 1080 | 1067 | 1072 | 181,433,600 | -5.44(-0.51%) |
Aug 21, 2014 | 1064 | 1078 | 1062 | 1077 | 193,365,904 | +13.64(+1.28%) |
Aug 20, 2014 | 1061 | 1063 | 1056 | 1063 | 165,133,504 | +3.12(+0.29%) |
Aug 19, 2014 | 1060 | 1063 | 1059 | 1060 | 158,299,904 | +3.57(+0.34%) |
Aug 18, 2014 | 1056 | 1058 | 1050 | 1057 | 175,060,896 | +13.13(+1.26%) |
Aug 15, 2014 | 1053 | 1063 | 1044 | 1044 | 212,257,696 | -7.23(-0.69%) |
Aug 14, 2014 | 1048 | 1054 | 1043 | 1051 | 183,156,496 | -0.94(-0.09%) |
Aug 13, 2014 | 1051 | 1054 | 1047 | 1052 | 212,420,992 | +6.36(+0.61%) |
Aug 12, 2014 | 1041 | 1053 | 1039 | 1045 | 223,817,200 | +4.35(+0.42%) |
Aug 11, 2014 | 1044 | 1046 | 1037 | 1041 | 222,860,192 | +8.45(+0.82%) |
Aug 08, 2014 | 1022 | 1039 | 1017 | 1033 | 356,454,400 | +2.58(+0.25%) |
Aug 07, 2014 | 1044 | 1047 | 1028 | 1030 | 385,732,704 | -16.58(-1.58%) |
Aug 06, 2014 | 1047 | 1053 | 1035 | 1047 | 355,187,488 | -10.18(-0.96%) |
Aug 05, 2014 | 1072 | 1074 | 1055 | 1057 | 301,415,904 | -14.63(-1.37%) |
Aug 04, 2014 | 1078 | 1080 | 1069 | 1071 | 268,315,696 | -21.33(-1.95%) |
Aug 03, 2014 | 1113 | 1115 | 1089 | 1093 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 1113 | 1115 | 1089 | 1093 | 0 | +19.30(+1.80%) |
Aug 01, 2014 | 1092 | 1092 | 1071 | 1074 | 339,671,488 | -19.30(-1.77%) |
Jul 31, 2014 | 1113 | 1115 | 1089 | 1093 | 350,352,384 | -23.55(-2.11%) |
Jul 30, 2014 | 1113 | 1123 | 1113 | 1116 | 293,461,504 | +3.89(+0.35%) |
Jul 29, 2014 | 1114 | 1118 | 1108 | 1112 | 245,269,696 | +1.97(+0.18%) |
Jul 28, 2014 | 1116 | 1119 | 1103 | 1111 | 231,686,896 | -1.26(-0.11%) |
Jul 25, 2014 | 1109 | 1117 | 1109 | 1112 | 327,693,888 | +2.29(+0.21%) |
Jul 24, 2014 | 1091 | 1109 | 1088 | 1109 | 382,661,184 | +20.20(+1.85%) |
Jul 23, 2014 | 1085 | 1093 | 1085 | 1089 | 263,766,800 | +1.79(+0.16%) |
Jul 22, 2014 | 1075 | 1089 | 1075 | 1087 | 272,436,096 | +17.00(+1.59%) |
Jul 21, 2014 | 1076 | 1076 | 1067 | 1070 | 189,059,696 | -6.41(-0.60%) |
Jul 20, 2014 | 1082 | 1086 | 1075 | 1077 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 1082 | 1086 | 1075 | 1077 | 0 | +1.31(+0.12%) |
Jul 18, 2014 | 1067 | 1076 | 1066 | 1076 | 251,042,096 | -1.31(-0.12%) |
Jul 17, 2014 | 1082 | 1086 | 1075 | 1077 | 260,004,800 | -12.76(-1.17%) |
Jul 16, 2014 | 1076 | 1091 | 1074 | 1090 | 296,683,008 | +18.77(+1.75%) |
Jul 15, 2014 | 1077 | 1081 | 1066 | 1071 | 314,095,008 | -13.69(-1.26%) |
Jul 14, 2014 | 1085 | 1087 | 1076 | 1085 | 240,077,200 | +8.03(+0.75%) |
Jul 13, 2014 | 1094 | 1095 | 1066 | 1077 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 1094 | 1095 | 1066 | 1077 | 0 | -0.68(-0.06%) |
Jul 11, 2014 | 1079 | 1091 | 1072 | 1077 | 315,271,296 | +0.68(+0.06%) |
Jul 10, 2014 | 1094 | 1095 | 1066 | 1077 | 509,695,392 | -21.88(-1.99%) |
Jul 09, 2014 | 1098 | 1100 | 1092 | 1098 | 325,520,992 | +6.09(+0.56%) |
Jul 08, 2014 | 1115 | 1115 | 1090 | 1092 | 437,692,288 | -20.12(-1.81%) |
Jul 07, 2014 | 1120 | 1123 | 1112 | 1112 | 241,726,400 | -20.79(-1.83%) |
Jul 06, 2014 | 1122 | 1134 | 1121 | 1133 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 1122 | 1134 | 1121 | 1133 | 0 | +8.41(+0.75%) |
Jul 04, 2014 | 1131 | 1132 | 1124 | 1125 | 208,389,408 | -8.41(-0.74%) |
Jul 03, 2014 | 1122 | 1134 | 1121 | 1133 | 306,697,984 | +7.45(+0.66%) |
Jul 02, 2014 | 1125 | 1128 | 1121 | 1126 | 260,171,392 | +0.22(+0.02%) |
Jul 01, 2014 | 1121 | 1126 | 1116 | 1126 | 341,440,192 | +9.53(+0.85%) |
Jun 30, 2014 | 1120 | 1122 | 1109 | 1116 | 255,520,800 | -6.82(-0.61%) |
Jun 29, 2014 | 1123 | 1129 | 1116 | 1123 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 1123 | 1129 | 1116 | 1123 | 0 | +3.03(+0.27%) |
Jun 27, 2014 | 1124 | 1129 | 1117 | 1120 | 226,943,392 | -3.03(-0.27%) |
Jun 26, 2014 | 1123 | 1129 | 1116 | 1123 | 327,604,096 | +1.62(+0.14%) |
Jun 25, 2014 | 1128 | 1132 | 1114 | 1121 | 406,644,800 | -13.96(-1.23%) |
Jun 24, 2014 | 1140 | 1141 | 1133 | 1135 | 256,784,800 | -1.14(-0.10%) |
Jun 23, 2014 | 1141 | 1141 | 1135 | 1136 | 215,646,304 | -7.00(-0.61%) |
Jun 22, 2014 | 1144 | 1149 | 1141 | 1143 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 1144 | 1149 | 1141 | 1143 | 0 | +2.84(+0.25%) |
Jun 20, 2014 | 1143 | 1145 | 1140 | 1141 | 475,011,392 | -2.84(-0.25%) |
Jun 19, 2014 | 1144 | 1149 | 1141 | 1143 | 306,853,504 | +8.51(+0.75%) |
Jun 18, 2014 | 1133 | 1136 | 1129 | 1135 | 296,197,312 | +5.36(+0.47%) |
Jun 17, 2014 | 1127 | 1133 | 1125 | 1129 | 266,283,008 | +4.51(+0.40%) |
Jun 16, 2014 | 1129 | 1134 | 1122 | 1125 | 278,157,408 | -8.56(-0.76%) |
Jun 15, 2014 | 1134 | 1139 | 1129 | 1134 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 1134 | 1139 | 1129 | 1134 | 0 | -2.40(-0.21%) |
Jun 13, 2014 | 1133 | 1138 | 1125 | 1136 | 274,853,504 | +2.40(+0.21%) |
Jun 12, 2014 | 1134 | 1139 | 1129 | 1134 | 277,250,400 | +1.20(+0.11%) |
Jun 11, 2014 | 1142 | 1142 | 1130 | 1132 | 369,977,312 | -8.85(-0.78%) |
Jun 10, 2014 | 1140 | 1143 | 1136 | 1141 | 466,175,904 | -1.12(-0.10%) |
Jun 09, 2014 | 1138 | 1144 | 1132 | 1142 | 383,804,608 | +27.39(+2.46%) |
Jun 08, 2014 | 1103 | 1122 | 1099 | 1115 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 1103 | 1122 | 1099 | 1115 | 0 | -17.40(-1.54%) |
Jun 06, 2014 | 1118 | 1135 | 1115 | 1132 | 484,428,896 | +17.40(+1.56%) |
Jun 05, 2014 | 1103 | 1122 | 1099 | 1115 | 469,737,888 | +12.45(+1.13%) |
Jun 04, 2014 | 1101 | 1103 | 1094 | 1102 | 255,062,304 | -1.13(-0.10%) |
Jun 03, 2014 | 1109 | 1112 | 1101 | 1104 | 284,701,408 | -5.12(-0.46%) |
Jun 02, 2014 | 1110 | 1113 | 1106 | 1109 | 297,173,088 | +9.32(+0.85%) |