Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2072 | 2074 | 2052 | 2065 | 0 | -10.51(-0.51%) |
Apr 28, 2016 | 2091 | 2099 | 2072 | 2076 | 0 | -19.34(-0.92%) |
Apr 27, 2016 | 2092 | 2100 | 2082 | 2095 | 0 | +3.45(+0.16%) |
Apr 26, 2016 | 2090 | 2097 | 2086 | 2092 | 0 | +3.91(+0.19%) |
Apr 25, 2016 | 2089 | 2089 | 2078 | 2088 | 0 | -3.79(-0.18%) |
Apr 22, 2016 | 2091 | 2094 | 2081 | 2092 | 0 | +0.10(+0.00%) |
Apr 21, 2016 | 2102 | 2104 | 2089 | 2091 | 0 | -10.92(-0.52%) |
Apr 20, 2016 | 2102 | 2111 | 2096 | 2102 | 0 | +1.60(+0.08%) |
Apr 19, 2016 | 2096 | 2104 | 2092 | 2101 | 0 | +6.46(+0.31%) |
Apr 18, 2016 | 2079 | 2095 | 2074 | 2094 | 0 | +13.61(+0.65%) |
Apr 15, 2016 | 2083 | 2083 | 2076 | 2081 | 0 | -2.05(-0.10%) |
Apr 14, 2016 | 2083 | 2088 | 2078 | 2083 | 0 | +0.36(+0.02%) |
Apr 13, 2016 | 2066 | 2083 | 2066 | 2082 | 0 | +20.70(+1.00%) |
Apr 12, 2016 | 2044 | 2065 | 2040 | 2062 | 0 | +19.73(+0.97%) |
Apr 11, 2016 | 2050 | 2063 | 2042 | 2042 | 0 | -5.61(-0.27%) |
Apr 08, 2016 | 2046 | 2061 | 2042 | 2048 | 0 | +5.69(+0.28%) |
Apr 07, 2016 | 2063 | 2063 | 2034 | 2042 | 0 | -24.75(-1.20%) |
Apr 06, 2016 | 2046 | 2067 | 2043 | 2067 | 0 | +21.49(+1.05%) |
Apr 05, 2016 | 2062 | 2062 | 2043 | 2045 | 0 | -20.96(-1.01%) |
Apr 04, 2016 | 2073 | 2074 | 2063 | 2066 | 0 | -6.65(-0.32%) |
Apr 01, 2016 | 2057 | 2075 | 2044 | 2073 | 0 | +13.04(+0.63%) |
Mar 31, 2016 | 2064 | 2068 | 2057 | 2060 | 0 | -4.21(-0.20%) |
Mar 30, 2016 | 2058 | 2072 | 2058 | 2064 | 0 | +8.94(+0.44%) |
Mar 29, 2016 | 2036 | 2056 | 2028 | 2055 | 0 | +17.96(+0.88%) |
Mar 28, 2016 | 2038 | 2043 | 2032 | 2037 | 0 | +1.11(+0.05%) |
Mar 24, 2016 | 2032 | 2036 | 2036 | 2036 | 3,407,719,936 | -0.77(-0.04%) |
Mar 23, 2016 | 2049 | 2049 | 2035 | 2037 | 0 | -13.09(-0.64%) |
Mar 22, 2016 | 2049 | 2057 | 2041 | 2050 | 0 | -1.80(-0.09%) |
Mar 21, 2016 | 2048 | 2054 | 2043 | 2052 | 0 | +2.02(+0.10%) |
Mar 18, 2016 | 2041 | 2052 | 2041 | 2050 | 0 | +8.99(+0.44%) |
Mar 17, 2016 | 2027 | 2046 | 2022 | 2041 | 0 | +13.37(+0.66%) |
Mar 16, 2016 | 2014 | 2032 | 2010 | 2027 | 0 | +11.29(+0.56%) |
Mar 15, 2016 | 2015 | 2016 | 2005 | 2016 | 0 | -3.71(-0.18%) |
Mar 14, 2016 | 2019 | 2025 | 2012 | 2020 | 0 | -2.55(-0.13%) |
Mar 11, 2016 | 1995 | 2022 | 1995 | 2022 | 0 | +32.62(+1.64%) |
Mar 10, 2016 | 1991 | 2005 | 1969 | 1990 | 0 | +0.31(+0.02%) |
Mar 09, 2016 | 1981 | 1993 | 1980 | 1989 | 0 | +10.00(+0.51%) |
Mar 08, 2016 | 1997 | 1997 | 1977 | 1979 | 0 | -22.50(-1.12%) |
Mar 07, 2016 | 1996 | 2006 | 1989 | 2002 | 0 | +1.77(+0.09%) |
Mar 04, 2016 | 1994 | 2009 | 1987 | 2000 | 0 | +6.59(+0.33%) |
Mar 03, 2016 | 1986 | 1994 | 1977 | 1993 | 0 | +6.95(+0.35%) |
Mar 02, 2016 | 1977 | 1987 | 1969 | 1986 | 0 | +8.10(+0.41%) |
Mar 01, 2016 | 1937 | 1978 | 1937 | 1978 | 0 | +46.12(+2.39%) |
Feb 29, 2016 | 1947 | 1958 | 1932 | 1932 | 0 | -15.82(-0.81%) |
Feb 26, 2016 | 1955 | 1963 | 1946 | 1948 | 0 | -3.65(-0.19%) |
Feb 25, 2016 | 1932 | 1952 | 1925 | 1952 | 0 | +21.90(+1.13%) |
Feb 24, 2016 | 1918 | 1932 | 1891 | 1930 | 22,282,704 | +8.53(+0.44%) |
Feb 23, 2016 | 1942 | 1942 | 1919 | 1921 | 0 | -24.23(-1.25%) |
Feb 22, 2016 | 1924 | 1947 | 1918 | 1946 | 4,054,710,016 | +27.72(+1.45%) |
Feb 19, 2016 | 1917 | 1919 | 1902 | 1918 | 0 | -0.05(-0.00%) |
Feb 18, 2016 | 1928 | 1930 | 1915 | 1918 | 0 | -8.99(-0.47%) |
Feb 17, 2016 | 1899 | 1931 | 1899 | 1927 | 0 | +31.24(+1.65%) |
Feb 16, 2016 | 1871 | 1896 | 1871 | 1896 | 0 | +30.80(+1.65%) |
Feb 12, 2016 | 1833 | 1865 | 1865 | 1865 | 401,952,704 | +35.70(+1.95%) |
Feb 11, 2016 | 1847 | 1847 | 1810 | 1829 | 0 | -22.78(-1.23%) |
Feb 10, 2016 | 1857 | 1882 | 1850 | 1852 | 176,202,704 | -0.35(-0.02%) |
Feb 09, 2016 | 1848 | 1868 | 1835 | 1852 | 0 | -1.23(-0.07%) |
Feb 08, 2016 | 1873 | 1873 | 1828 | 1853 | 0 | -26.61(-1.42%) |
Feb 05, 2016 | 1913 | 1913 | 1873 | 1880 | 0 | -35.40(-1.85%) |
Feb 04, 2016 | 1912 | 1927 | 1901 | 1915 | 0 | +2.92(+0.15%) |
Feb 03, 2016 | 1907 | 1918 | 1873 | 1913 | 0 | +9.50(+0.50%) |
Feb 02, 2016 | 1935 | 1935 | 1897 | 1903 | 0 | -36.35(-1.87%) |