Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2019 | 2023 | 1993 | 1995 | 0 | -26.26(-1.30%) |
Jan 29, 2015 | 2002 | 2025 | 1989 | 2021 | 0 | +19.09(+0.95%) |
Jan 28, 2015 | 2032 | 2042 | 2001 | 2002 | 0 | -27.39(-1.35%) |
Jan 27, 2015 | 2048 | 2048 | 2027 | 2030 | 0 | -27.54(-1.34%) |
Jan 26, 2015 | 2050 | 2058 | 2041 | 2057 | 0 | +5.27(+0.26%) |
Jan 23, 2015 | 2063 | 2063 | 2051 | 2052 | 0 | -11.33(-0.55%) |
Jan 22, 2015 | 2034 | 2065 | 2026 | 2063 | 4,176,049,920 | +31.03(+1.53%) |
Jan 21, 2015 | 2020 | 2038 | 2012 | 2032 | 3,730,070,016 | +9.57(+0.47%) |
Jan 20, 2015 | 2021 | 2029 | 2004 | 2023 | 0 | +3.13(+0.15%) |
Jan 16, 2015 | 1992 | 2019 | 2019 | 2019 | 4,056,410,112 | +26.75(+1.34%) |
Jan 15, 2015 | 2014 | 2021 | 1991 | 1993 | 4,276,720,128 | -18.60(-0.92%) |
Jan 14, 2015 | 2018 | 2018 | 1988 | 2011 | 0 | -11.76(-0.58%) |
Jan 13, 2015 | 2032 | 2057 | 2008 | 2023 | 4,107,300,096 | -5.23(-0.26%) |
Jan 12, 2015 | 2046 | 2049 | 2023 | 2028 | 0 | -16.55(-0.81%) |
Jan 09, 2015 | 2063 | 2064 | 2038 | 2045 | 0 | -17.33(-0.84%) |
Jan 08, 2015 | 2031 | 2064 | 2031 | 2062 | 0 | +36.24(+1.79%) |
Jan 07, 2015 | 2006 | 2030 | 2006 | 2026 | 0 | +23.29(+1.16%) |
Jan 06, 2015 | 2022 | 2030 | 1992 | 2003 | 0 | -17.97(-0.89%) |
Jan 05, 2015 | 2054 | 2054 | 2017 | 2021 | 0 | -37.62(-1.83%) |
Jan 02, 2015 | 2059 | 2072 | 2046 | 2058 | 0 | -0.70(-0.03%) |
Dec 31, 2014 | 2082 | 2059 | 2059 | 2059 | 2,606,070,016 | -21.45(-1.03%) |
Dec 30, 2014 | 2088 | 2088 | 2080 | 2080 | 0 | -10.22(-0.49%) |
Dec 29, 2014 | 2088 | 2094 | 2086 | 2091 | 0 | +1.80(+0.09%) |
Dec 26, 2014 | 2084 | 2093 | 2084 | 2089 | 0 | +6.89(+0.33%) |
Dec 24, 2014 | 2083 | 2082 | 2082 | 2082 | 1,416,979,968 | -0.29(-0.01%) |
Dec 23, 2014 | 2081 | 2087 | 2080 | 2082 | 0 | +3.63(+0.17%) |
Dec 22, 2014 | 2069 | 2079 | 2069 | 2079 | 0 | +7.89(+0.38%) |
Dec 19, 2014 | 2061 | 2078 | 2061 | 2071 | 0 | +9.42(+0.46%) |
Dec 18, 2014 | 2019 | 2061 | 2019 | 2061 | 0 | +48.34(+2.40%) |
Dec 17, 2014 | 1974 | 2017 | 1974 | 2013 | 0 | +40.15(+2.04%) |
Dec 16, 2014 | 1987 | 2017 | 1973 | 1973 | 663,712,704 | -16.89(-0.85%) |
Dec 15, 2014 | 2005 | 2019 | 1982 | 1990 | 0 | -12.70(-0.63%) |
Dec 12, 2014 | 2030 | 2032 | 2002 | 2002 | 0 | -33.00(-1.62%) |
Dec 11, 2014 | 2028 | 2056 | 2028 | 2035 | 0 | +9.19(+0.45%) |
Dec 10, 2014 | 2059 | 2059 | 2024 | 2026 | 0 | -33.68(-1.64%) |
Dec 09, 2014 | 2057 | 2061 | 2034 | 2060 | 0 | -0.49(-0.02%) |
Dec 08, 2014 | 2075 | 2076 | 2054 | 2060 | 0 | -15.06(-0.73%) |
Dec 05, 2014 | 2073 | 2077 | 2071 | 2075 | 0 | +3.45(+0.17%) |
Dec 04, 2014 | 2074 | 2077 | 2062 | 2072 | 0 | -2.41(-0.12%) |
Dec 03, 2014 | 2067 | 2076 | 2067 | 2074 | 0 | +7.78(+0.38%) |
Dec 02, 2014 | 2054 | 2069 | 2054 | 2067 | 0 | +13.11(+0.64%) |
Dec 01, 2014 | 2066 | 2066 | 2050 | 2053 | 0 | -14.12(-0.68%) |
Nov 28, 2014 | 2075 | 2076 | 2065 | 2068 | 0 | -5.27(-0.25%) |
Nov 26, 2014 | 2067 | 2073 | 2073 | 2073 | 2,745,260,032 | +5.80(+0.28%) |
Nov 25, 2014 | 2070 | 2074 | 2065 | 2067 | 0 | -2.38(-0.12%) |
Nov 24, 2014 | 2065 | 2070 | 2065 | 2069 | 0 | +5.91(+0.29%) |
Nov 21, 2014 | 2057 | 2071 | 2057 | 2064 | 0 | +10.75(+0.52%) |
Nov 20, 2014 | 2046 | 2054 | 2040 | 2053 | 0 | +4.03(+0.20%) |
Nov 19, 2014 | 2051 | 2052 | 2040 | 2049 | 0 | -3.08(-0.15%) |
Nov 18, 2014 | 2041 | 2056 | 2041 | 2052 | 0 | +10.48(+0.51%) |
Nov 17, 2014 | 2038 | 2043 | 2034 | 2041 | 0 | +1.50(+0.07%) |
Nov 14, 2014 | 2040 | 2042 | 2035 | 2040 | 0 | +0.49(+0.02%) |
Nov 13, 2014 | 2039 | 2046 | 2030 | 2039 | 0 | +1.08(+0.05%) |
Nov 12, 2014 | 2038 | 2040 | 2032 | 2038 | 0 | -1.43(-0.07%) |
Nov 11, 2014 | 2038 | 2041 | 2035 | 2040 | 0 | +1.42(+0.07%) |
Nov 10, 2014 | 2032 | 2039 | 2030 | 2038 | 0 | +6.34(+0.31%) |
Nov 07, 2014 | 2032 | 2034 | 2025 | 2032 | 0 | +0.71(+0.03%) |
Nov 06, 2014 | 2023 | 2032 | 2016 | 2031 | 0 | +7.64(+0.38%) |
Nov 05, 2014 | 2015 | 2024 | 2014 | 2024 | 0 | +11.47(+0.57%) |
Nov 04, 2014 | 2016 | 2016 | 2001 | 2012 | 0 | -5.71(-0.28%) |