Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.401 | 1.438 | 1.394 | 1.430 | 1,159,855 | +0.01(+0.51%) |
Jan 28, 2016 | 1.372 | 1.430 | 1.372 | 1.423 | 2,677,022 | +0.09(+7.14%) |
Jan 27, 2016 | 1.292 | 1.328 | 1.292 | 1.328 | 3,612,908 | +0.05(+4.00%) |
Jan 26, 2016 | 1.285 | 1.292 | 1.263 | 1.277 | 1,373,439 | +0.03(+2.34%) |
Jan 25, 2016 | 1.255 | 1.255 | 1.244 | 1.248 | 804,763 | +0.00(+0.00%) |
Jan 22, 2016 | 1.255 | 1.255 | 1.241 | 1.248 | 531,756 | +0.03(+2.39%) |
Jan 21, 2016 | 1.219 | 1.233 | 1.219 | 1.219 | 576,556 | -0.01(-0.60%) |
Jan 20, 2016 | 1.212 | 1.226 | 1.197 | 1.226 | 1,016,168 | -0.01(-0.59%) |
Jan 19, 2016 | 1.219 | 1.233 | 1.219 | 1.233 | 693,429 | +0.02(+1.81%) |
Jan 15, 2016 | 1.233 | 1.212 | 1.212 | 1.212 | 1,859,164 | -0.07(-5.14%) |
Jan 14, 2016 | 1.219 | 1.277 | 1.212 | 1.277 | 2,557,769 | +0.06(+4.79%) |
Jan 13, 2016 | 1.212 | 1.219 | 1.212 | 1.219 | 6,797,280 | +0.00(+0.00%) |
Jan 12, 2016 | 1.226 | 1.233 | 1.204 | 1.219 | 2,093,673 | -0.01(-0.60%) |
Jan 11, 2016 | 1.219 | 1.226 | 1.197 | 1.226 | 5,803,555 | -0.01(-0.59%) |
Jan 08, 2016 | 1.263 | 1.263 | 1.219 | 1.233 | 1,546,882 | -0.01(-0.59%) |
Jan 07, 2016 | 1.255 | 1.263 | 1.226 | 1.241 | 2,609,717 | -0.04(-3.41%) |
Jan 06, 2016 | 1.299 | 1.306 | 1.285 | 1.285 | 553,900 | -0.01(-1.12%) |
Jan 05, 2016 | 1.314 | 1.328 | 1.292 | 1.299 | 937,695 | -0.01(-0.56%) |
Jan 04, 2016 | 1.343 | 1.350 | 1.299 | 1.306 | 3,727,248 | -0.07(-4.79%) |
Dec 31, 2015 | 1.365 | 1.372 | 1.372 | 1.372 | 303,626 | +0.01(+1.08%) |
Dec 30, 2015 | 1.379 | 1.379 | 1.358 | 1.358 | 346,406 | -0.03(-2.10%) |
Dec 29, 2015 | 1.387 | 1.394 | 1.372 | 1.387 | 730,971 | -0.01(-0.52%) |
Dec 28, 2015 | 1.409 | 1.409 | 1.379 | 1.394 | 534,859 | -0.01(-0.52%) |
Dec 24, 2015 | 1.416 | 1.401 | 1.401 | 1.401 | 300,201 | -0.02(-1.54%) |
Dec 23, 2015 | 1.409 | 1.423 | 1.394 | 1.423 | 827,964 | +0.03(+2.09%) |
Dec 22, 2015 | 1.394 | 1.401 | 1.387 | 1.394 | 986,424 | -0.01(-1.04%) |
Dec 21, 2015 | 1.409 | 1.416 | 1.401 | 1.409 | 643,099 | +0.03(+2.12%) |
Dec 18, 2015 | 1.358 | 1.379 | 1.358 | 1.379 | 3,260,671 | +0.01(+0.53%) |
Dec 17, 2015 | 1.379 | 1.394 | 1.365 | 1.372 | 990,187 | +0.01(+0.53%) |
Dec 16, 2015 | 1.350 | 1.365 | 1.336 | 1.365 | 954,363 | +0.02(+1.63%) |
Dec 15, 2015 | 1.328 | 1.350 | 1.317 | 1.343 | 1,455,847 | +0.01(+0.55%) |
Dec 14, 2015 | 1.328 | 1.336 | 1.306 | 1.336 | 903,576 | +0.03(+2.23%) |
Dec 11, 2015 | 1.306 | 1.321 | 1.299 | 1.306 | 1,690,345 | -0.01(-0.56%) |
Dec 10, 2015 | 1.306 | 1.321 | 1.292 | 1.314 | 1,495,052 | +0.03(+2.27%) |
Dec 09, 2015 | 1.314 | 1.321 | 1.285 | 1.285 | 1,783,506 | -0.05(-3.82%) |
Dec 08, 2015 | 1.343 | 1.350 | 1.336 | 1.336 | 700,253 | -0.04(-2.66%) |
Dec 07, 2015 | 1.372 | 1.379 | 1.365 | 1.372 | 565,594 | +0.00(+0.00%) |
Dec 04, 2015 | 1.358 | 1.372 | 1.350 | 1.372 | 722,632 | +0.01(+0.53%) |
Dec 03, 2015 | 1.387 | 1.387 | 1.365 | 1.365 | 787,246 | -0.01(-0.53%) |
Dec 02, 2015 | 1.372 | 1.387 | 1.365 | 1.372 | 1,854,907 | -0.01(-1.05%) |
Dec 01, 2015 | 1.379 | 1.394 | 1.365 | 1.387 | 3,105,313 | +0.04(+2.70%) |
Nov 30, 2015 | 1.358 | 1.365 | 1.336 | 1.350 | 1,739,637 | -0.01(-1.07%) |
Nov 27, 2015 | 1.372 | 1.372 | 1.343 | 1.365 | 267,407 | -0.01(-1.06%) |
Nov 25, 2015 | 1.328 | 1.379 | 1.379 | 1.379 | 1,963,022 | +0.01(+0.53%) |
Nov 24, 2015 | 1.379 | 1.379 | 1.358 | 1.372 | 1,096,252 | -0.03(-2.08%) |
Nov 23, 2015 | 1.430 | 1.430 | 1.394 | 1.401 | 2,498,971 | -0.04(-2.54%) |
Nov 20, 2015 | 1.423 | 1.438 | 1.416 | 1.438 | 2,960,371 | +0.04(+2.60%) |
Nov 19, 2015 | 1.401 | 1.423 | 1.394 | 1.401 | 2,607,553 | +0.01(+0.52%) |
Nov 18, 2015 | 1.379 | 1.394 | 1.358 | 1.394 | 1,850,416 | +0.00(+0.00%) |
Nov 17, 2015 | 1.379 | 1.409 | 1.379 | 1.394 | 1,847,967 | +0.05(+3.80%) |
Nov 16, 2015 | 1.328 | 1.343 | 1.321 | 1.343 | 1,880,043 | -0.01(-0.54%) |
Nov 13, 2015 | 1.350 | 1.358 | 1.336 | 1.350 | 2,053,554 | -0.02(-1.60%) |
Nov 12, 2015 | 1.372 | 1.379 | 1.365 | 1.372 | 2,425,350 | -0.01(-1.05%) |
Nov 11, 2015 | 1.379 | 1.387 | 1.379 | 1.387 | 2,404,863 | +0.00(+0.00%) |
Nov 10, 2015 | 1.379 | 1.394 | 1.365 | 1.387 | 2,254,846 | -0.03(-2.06%) |
Nov 09, 2015 | 1.387 | 1.416 | 1.387 | 1.416 | 2,646,662 | -0.01(-0.51%) |
Nov 06, 2015 | 1.409 | 1.430 | 1.401 | 1.423 | 4,038,163 | -0.01(-1.01%) |
Nov 05, 2015 | 1.438 | 1.438 | 1.423 | 1.438 | 589,289 | -0.01(-1.01%) |
Nov 04, 2015 | 1.423 | 1.452 | 1.416 | 1.452 | 2,453,638 | +0.04(+3.11%) |
Nov 03, 2015 | 1.387 | 1.412 | 1.387 | 1.409 | 1,082,628 | +0.04(+3.21%) |
Nov 02, 2015 | 1.358 | 1.372 | 1.350 | 1.365 | 1,561,147 | +0.01(+1.08%) |
Oct 30, 2015 | 1.358 | 1.365 | 1.343 | 1.350 | 1,103,333 | +0.00(+0.00%) |
Oct 29, 2015 | 1.358 | 1.372 | 1.321 | 1.350 | 977,784 | -0.01(-1.07%) |
Oct 28, 2015 | 1.387 | 1.430 | 1.358 | 1.365 | 2,527,359 | -0.04(-2.60%) |
Oct 27, 2015 | 1.409 | 1.423 | 1.394 | 1.401 | 946,031 | -0.01(-1.03%) |
Oct 26, 2015 | 1.423 | 1.423 | 1.416 | 1.416 | 392,160 | +0.01(+0.52%) |
Oct 23, 2015 | 1.416 | 1.430 | 1.401 | 1.409 | 1,070,911 | +0.01(+0.52%) |
Oct 22, 2015 | 1.387 | 1.401 | 1.387 | 1.401 | 781,916 | +0.04(+3.23%) |
Oct 21, 2015 | 1.387 | 1.387 | 1.358 | 1.358 | 1,945,834 | -0.04(-2.62%) |
Oct 20, 2015 | 1.423 | 1.423 | 1.394 | 1.394 | 630,099 | -0.02(-1.55%) |
Oct 19, 2015 | 1.423 | 1.438 | 1.413 | 1.416 | 1,923,121 | +0.01(+1.04%) |
Oct 16, 2015 | 1.423 | 1.423 | 1.394 | 1.401 | 3,165,566 | -0.03(-2.04%) |
Oct 15, 2015 | 1.430 | 1.445 | 1.416 | 1.430 | 4,584,145 | +0.04(+3.16%) |
Oct 14, 2015 | 1.350 | 1.394 | 1.343 | 1.387 | 4,094,937 | +0.06(+4.40%) |
Oct 13, 2015 | 1.292 | 1.336 | 1.292 | 1.328 | 2,769,810 | +0.04(+2.83%) |
Oct 12, 2015 | 1.299 | 1.299 | 1.285 | 1.292 | 1,408,517 | +0.01(+0.57%) |
Oct 09, 2015 | 1.306 | 1.314 | 1.277 | 1.285 | 1,215,486 | -0.01(-1.12%) |
Oct 08, 2015 | 1.277 | 1.299 | 1.270 | 1.299 | 721,890 | +0.01(+0.57%) |
Oct 07, 2015 | 1.277 | 1.303 | 1.274 | 1.292 | 1,053,824 | +0.03(+2.31%) |
Oct 06, 2015 | 1.270 | 1.277 | 1.263 | 1.263 | 605,425 | -0.01(-1.14%) |
Oct 05, 2015 | 1.233 | 1.277 | 1.233 | 1.277 | 1,098,769 | +0.07(+5.42%) |
Oct 02, 2015 | 1.204 | 1.226 | 1.204 | 1.212 | 1,009,935 | +0.00(+0.00%) |
Oct 01, 2015 | 1.204 | 1.226 | 1.204 | 1.212 | 507,168 | +0.03(+2.47%) |
Sep 30, 2015 | 1.204 | 1.219 | 1.182 | 1.182 | 1,583,966 | -0.02(-1.82%) |
Sep 29, 2015 | 1.190 | 1.204 | 1.186 | 1.204 | 787,449 | +0.02(+1.85%) |
Sep 28, 2015 | 1.190 | 1.197 | 1.182 | 1.182 | 420,115 | +0.01(+0.62%) |
Sep 25, 2015 | 1.233 | 1.233 | 1.168 | 1.175 | 3,370,937 | -0.04(-3.01%) |
Sep 24, 2015 | 1.204 | 1.212 | 1.204 | 1.212 | 457,137 | +0.00(+0.00%) |
Sep 23, 2015 | 1.226 | 1.233 | 1.212 | 1.212 | 473,490 | -0.03(-2.35%) |
Sep 22, 2015 | 1.263 | 1.270 | 1.233 | 1.241 | 882,433 | -0.03(-2.30%) |
Sep 21, 2015 | 1.285 | 1.292 | 1.270 | 1.270 | 1,474,423 | -0.02(-1.69%) |
Sep 18, 2015 | 1.328 | 1.336 | 1.292 | 1.292 | 1,196,524 | -0.04(-2.75%) |
Sep 17, 2015 | 1.314 | 1.347 | 1.314 | 1.328 | 806,254 | +0.00(+0.00%) |
Sep 16, 2015 | 1.306 | 1.328 | 1.303 | 1.328 | 1,487,407 | +0.01(+0.55%) |
Sep 15, 2015 | 1.292 | 1.328 | 1.292 | 1.321 | 1,498,643 | +0.04(+2.84%) |
Sep 14, 2015 | 1.285 | 1.292 | 1.270 | 1.285 | 518,828 | +0.00(+0.00%) |
Sep 11, 2015 | 1.292 | 1.299 | 1.277 | 1.285 | 1,087,254 | -0.01(-0.56%) |
Sep 10, 2015 | 1.292 | 1.314 | 1.285 | 1.292 | 727,880 | +0.01(+1.14%) |
Sep 09, 2015 | 1.314 | 1.321 | 1.277 | 1.277 | 677,613 | -0.01(-1.13%) |
Sep 08, 2015 | 1.255 | 1.306 | 1.255 | 1.292 | 1,748,909 | +0.07(+5.36%) |
Sep 04, 2015 | 1.255 | 1.226 | 1.226 | 1.226 | 2,019,884 | -0.05(-4.00%) |
Sep 03, 2015 | 1.277 | 1.299 | 1.270 | 1.277 | 1,975,413 | +0.06(+4.79%) |
Sep 02, 2015 | 1.226 | 1.226 | 1.212 | 1.219 | 927,421 | +0.01(+0.60%) |
Sep 01, 2015 | 1.197 | 1.219 | 1.190 | 1.212 | 1,224,825 | +0.02(+1.84%) |
Aug 31, 2015 | 1.248 | 1.248 | 1.182 | 1.190 | 2,327,828 | -0.07(-5.78%) |
Aug 28, 2015 | 1.248 | 1.277 | 1.248 | 1.263 | 1,609,584 | +0.01(+0.58%) |
Aug 27, 2015 | 1.241 | 1.255 | 1.237 | 1.255 | 1,084,423 | +0.04(+2.99%) |
Aug 26, 2015 | 1.212 | 1.226 | 1.212 | 1.219 | 1,443,219 | -0.01(-0.60%) |
Aug 25, 2015 | 1.219 | 1.233 | 1.212 | 1.226 | 1,679,468 | +0.04(+3.70%) |
Aug 24, 2015 | 1.131 | 1.197 | 1.036 | 1.182 | 2,988,448 | -0.01(-0.61%) |
Aug 21, 2015 | 1.204 | 1.233 | 1.179 | 1.190 | 3,850,294 | -0.04(-3.55%) |
Aug 20, 2015 | 1.241 | 1.241 | 1.226 | 1.233 | 2,080,271 | -0.01(-1.17%) |
Aug 19, 2015 | 1.248 | 1.255 | 1.233 | 1.248 | 1,461,039 | -0.01(-0.58%) |
Aug 18, 2015 | 1.270 | 1.270 | 1.248 | 1.255 | 1,445,918 | -0.02(-1.71%) |
Aug 17, 2015 | 1.277 | 1.285 | 1.255 | 1.277 | 859,941 | -0.01(-0.57%) |
Aug 14, 2015 | 1.285 | 1.292 | 1.277 | 1.285 | 465,870 | +0.01(+0.57%) |
Aug 13, 2015 | 1.299 | 1.299 | 1.277 | 1.277 | 1,115,923 | -0.03(-2.23%) |
Aug 12, 2015 | 1.285 | 1.306 | 1.277 | 1.306 | 968,922 | +0.03(+2.29%) |
Aug 11, 2015 | 1.292 | 1.292 | 1.277 | 1.277 | 1,505,871 | -0.04(-2.78%) |
Aug 10, 2015 | 1.292 | 1.336 | 1.285 | 1.314 | 2,395,068 | +0.01(+1.12%) |
Aug 07, 2015 | 1.285 | 1.299 | 1.277 | 1.299 | 757,620 | +0.00(+0.00%) |
Aug 06, 2015 | 1.292 | 1.299 | 1.284 | 1.299 | 563,876 | +0.00(+0.00%) |
Aug 05, 2015 | 1.299 | 1.306 | 1.285 | 1.299 | 1,614,961 | +0.01(+0.57%) |
Aug 04, 2015 | 1.299 | 1.306 | 1.277 | 1.292 | 1,489,657 | -0.01(-1.12%) |
Aug 03, 2015 | 1.306 | 1.310 | 1.292 | 1.306 | 1,104,778 | -0.01(-0.56%) |
Jul 31, 2015 | 1.306 | 1.328 | 1.285 | 1.314 | 2,359,492 | -0.01(-0.55%) |
Jul 30, 2015 | 1.321 | 1.328 | 1.299 | 1.321 | 2,556,585 | +0.07(+5.23%) |
Jul 29, 2015 | 1.277 | 1.277 | 1.248 | 1.255 | 6,585,021 | -0.02(-1.71%) |
Jul 28, 2015 | 1.263 | 1.285 | 1.263 | 1.277 | 2,219,404 | +0.00(+0.00%) |
Jul 27, 2015 | 1.270 | 1.277 | 1.252 | 1.277 | 1,959,225 | -0.01(-0.57%) |
Jul 24, 2015 | 1.306 | 1.314 | 1.285 | 1.285 | 866,153 | -0.02(-1.68%) |
Jul 23, 2015 | 1.314 | 1.314 | 1.292 | 1.306 | 1,777,128 | +0.00(+0.00%) |
Jul 22, 2015 | 1.372 | 1.387 | 1.306 | 1.306 | 3,452,326 | -0.10(-7.25%) |
Jul 21, 2015 | 1.416 | 1.416 | 1.401 | 1.409 | 908,094 | +0.00(+0.00%) |
Jul 20, 2015 | 1.409 | 1.416 | 1.401 | 1.409 | 682,672 | +0.00(+0.00%) |
Jul 17, 2015 | 1.416 | 1.423 | 1.401 | 1.409 | 1,211,409 | -0.01(-1.03%) |
Jul 16, 2015 | 1.423 | 1.430 | 1.416 | 1.423 | 718,392 | +0.00(+0.00%) |
Jul 15, 2015 | 1.445 | 1.449 | 1.423 | 1.423 | 2,075,827 | -0.02(-1.51%) |
Jul 14, 2015 | 1.430 | 1.452 | 1.416 | 1.445 | 2,627,984 | +0.04(+2.52%) |
Jul 13, 2015 | 1.403 | 1.423 | 1.382 | 1.410 | 1,821,217 | +0.00(+0.00%) |
Jul 10, 2015 | 1.403 | 1.410 | 1.382 | 1.410 | 1,171,897 | +0.03(+2.54%) |
Jul 09, 2015 | 1.361 | 1.396 | 1.361 | 1.375 | 1,812,593 | +0.04(+3.14%) |
Jul 08, 2015 | 1.396 | 1.396 | 1.326 | 1.333 | 2,003,673 | -0.09(-6.37%) |
Jul 07, 2015 | 1.423 | 1.423 | 1.396 | 1.423 | 1,624,458 | -0.01(-0.97%) |
Jul 06, 2015 | 1.430 | 1.444 | 1.430 | 1.437 | 812,837 | -0.02(-1.44%) |
Jul 02, 2015 | 1.444 | 1.458 | 1.458 | 1.458 | 1,083,712 | +0.03(+1.95%) |
Jul 01, 2015 | 1.451 | 1.458 | 1.430 | 1.430 | 935,059 | +0.00(+0.00%) |
Jun 30, 2015 | 1.437 | 1.437 | 1.417 | 1.430 | 723,305 | +0.02(+1.48%) |
Jun 29, 2015 | 1.437 | 1.437 | 1.403 | 1.410 | 1,622,679 | -0.03(-1.94%) |
Jun 26, 2015 | 1.458 | 1.465 | 1.437 | 1.437 | 825,583 | -0.03(-2.37%) |
Jun 25, 2015 | 1.486 | 1.486 | 1.465 | 1.472 | 1,685,508 | +0.02(+1.44%) |
Jun 24, 2015 | 1.465 | 1.465 | 1.437 | 1.451 | 1,071,488 | -0.03(-1.89%) |
Jun 23, 2015 | 1.465 | 1.479 | 1.458 | 1.479 | 822,006 | +0.03(+1.92%) |
Jun 22, 2015 | 1.437 | 1.465 | 1.430 | 1.451 | 2,328,848 | +0.05(+3.48%) |
Jun 19, 2015 | 1.465 | 1.472 | 1.396 | 1.403 | 5,568,292 | -0.07(-4.74%) |
Jun 18, 2015 | 1.465 | 1.472 | 1.458 | 1.472 | 370,159 | +0.01(+0.48%) |
Jun 17, 2015 | 1.444 | 1.472 | 1.444 | 1.465 | 573,834 | +0.01(+0.96%) |
Jun 16, 2015 | 1.465 | 1.472 | 1.444 | 1.451 | 764,073 | -0.03(-1.89%) |
Jun 15, 2015 | 1.486 | 1.486 | 1.472 | 1.479 | 553,801 | +0.01(+0.47%) |
Jun 12, 2015 | 1.472 | 1.479 | 1.465 | 1.472 | 354,688 | +0.01(+0.48%) |
Jun 11, 2015 | 1.472 | 1.472 | 1.458 | 1.465 | 768,166 | -0.03(-1.87%) |
Jun 10, 2015 | 1.465 | 1.500 | 1.465 | 1.493 | 814,171 | +0.05(+3.38%) |
Jun 09, 2015 | 1.479 | 1.479 | 1.437 | 1.444 | 2,176,997 | -0.04(-2.82%) |
Jun 08, 2015 | 1.493 | 1.493 | 1.472 | 1.486 | 1,868,095 | -0.02(-1.39%) |
Jun 05, 2015 | 1.500 | 1.507 | 1.486 | 1.507 | 1,012,166 | -0.01(-0.46%) |
Jun 04, 2015 | 1.514 | 1.514 | 1.500 | 1.514 | 1,205,212 | -0.03(-2.25%) |
Jun 03, 2015 | 1.549 | 1.556 | 1.528 | 1.549 | 1,761,142 | +0.01(+0.91%) |
Jun 02, 2015 | 1.535 | 1.539 | 1.528 | 1.535 | 906,582 | -0.01(-0.90%) |
Jun 01, 2015 | 1.556 | 1.556 | 1.542 | 1.549 | 594,829 | -0.02(-1.33%) |
May 29, 2015 | 1.584 | 1.584 | 1.570 | 1.570 | 464,064 | -0.03(-1.75%) |
May 28, 2015 | 1.577 | 1.598 | 1.577 | 1.598 | 601,651 | +0.01(+0.88%) |
May 27, 2015 | 1.577 | 1.598 | 1.570 | 1.584 | 505,739 | +0.01(+0.44%) |
May 26, 2015 | 1.570 | 1.584 | 1.549 | 1.577 | 957,241 | +0.01(+0.44%) |
May 22, 2015 | 1.577 | 1.570 | 1.570 | 1.570 | 511,044 | +0.01(+0.90%) |
May 21, 2015 | 1.570 | 1.570 | 1.549 | 1.556 | 1,452,183 | -0.03(-1.76%) |
May 20, 2015 | 1.591 | 1.598 | 1.577 | 1.584 | 958,065 | -0.01(-0.44%) |
May 19, 2015 | 1.577 | 1.605 | 1.574 | 1.591 | 1,576,986 | +0.03(+1.79%) |
May 18, 2015 | 1.563 | 1.577 | 1.556 | 1.563 | 1,431,192 | -0.01(-0.44%) |
May 15, 2015 | 1.556 | 1.570 | 1.542 | 1.570 | 872,480 | +0.02(+1.35%) |
May 14, 2015 | 1.549 | 1.570 | 1.535 | 1.549 | 2,149,073 | +0.00(+0.00%) |
May 13, 2015 | 1.542 | 1.549 | 1.528 | 1.549 | 1,641,285 | +0.03(+2.30%) |
May 12, 2015 | 1.521 | 1.528 | 1.507 | 1.514 | 1,852,935 | -0.01(-0.91%) |
May 11, 2015 | 1.563 | 1.563 | 1.507 | 1.528 | 13,725,702 | -0.03(-1.79%) |
May 08, 2015 | 1.563 | 1.570 | 1.549 | 1.556 | 2,365,844 | -0.04(-2.62%) |
May 07, 2015 | 1.591 | 1.598 | 1.570 | 1.598 | 1,077,636 | -0.03(-2.14%) |
May 06, 2015 | 1.626 | 1.633 | 1.612 | 1.633 | 1,041,516 | +0.02(+1.30%) |
May 05, 2015 | 1.619 | 1.633 | 1.591 | 1.612 | 2,225,114 | -0.01(-0.43%) |
May 04, 2015 | 1.647 | 1.647 | 1.612 | 1.619 | 1,956,568 | -0.06(-3.33%) |
May 01, 2015 | 1.668 | 1.689 | 1.654 | 1.675 | 1,054,743 | -0.01(-0.83%) |
Apr 30, 2015 | 1.668 | 1.689 | 1.647 | 1.689 | 3,546,566 | +0.00(+0.00%) |
Apr 29, 2015 | 1.647 | 1.703 | 1.647 | 1.689 | 1,032,467 | +0.01(+0.83%) |
Apr 28, 2015 | 1.703 | 1.703 | 1.668 | 1.675 | 803,800 | -0.03(-2.04%) |
Apr 27, 2015 | 1.661 | 1.710 | 1.661 | 1.710 | 1,283,292 | +0.06(+3.38%) |
Apr 24, 2015 | 1.668 | 1.675 | 1.640 | 1.654 | 407,806 | +0.00(+0.00%) |
Apr 23, 2015 | 1.633 | 1.654 | 1.619 | 1.654 | 1,167,040 | +0.06(+3.95%) |
Apr 22, 2015 | 1.577 | 1.605 | 1.570 | 1.591 | 2,344,261 | +0.00(+0.00%) |
Apr 21, 2015 | 1.570 | 1.591 | 1.549 | 1.591 | 3,627,634 | +0.05(+3.17%) |
Apr 20, 2015 | 1.549 | 1.556 | 1.518 | 1.542 | 1,869,478 | -0.01(-0.90%) |
Apr 17, 2015 | 1.584 | 1.584 | 1.532 | 1.556 | 2,527,952 | -0.05(-3.04%) |
Apr 16, 2015 | 1.612 | 1.619 | 1.577 | 1.605 | 972,508 | -0.03(-2.13%) |
Apr 15, 2015 | 1.605 | 1.640 | 1.598 | 1.640 | 1,078,329 | +0.01(+0.86%) |
Apr 14, 2015 | 1.661 | 1.668 | 1.619 | 1.626 | 1,750,935 | -0.05(-2.92%) |
Apr 13, 2015 | 1.696 | 1.696 | 1.675 | 1.675 | 473,818 | -0.02(-1.23%) |
Apr 10, 2015 | 1.703 | 1.710 | 1.689 | 1.696 | 630,171 | -0.01(-0.82%) |
Apr 09, 2015 | 1.717 | 1.717 | 1.696 | 1.710 | 879,770 | -0.01(-0.81%) |
Apr 08, 2015 | 1.744 | 1.744 | 1.717 | 1.724 | 485,733 | -0.01(-0.80%) |
Apr 07, 2015 | 1.751 | 1.765 | 1.737 | 1.737 | 876,190 | -0.01(-0.80%) |
Apr 06, 2015 | 1.717 | 1.758 | 1.710 | 1.751 | 1,619,858 | +0.03(+1.62%) |
Apr 02, 2015 | 1.689 | 1.724 | 1.724 | 1.724 | 594,307 | +0.06(+3.78%) |
Apr 01, 2015 | 1.682 | 1.696 | 1.654 | 1.661 | 764,755 | -0.04(-2.46%) |
Mar 31, 2015 | 1.682 | 1.717 | 1.678 | 1.703 | 1,153,318 | +0.01(+0.83%) |
Mar 30, 2015 | 1.710 | 1.717 | 1.682 | 1.689 | 823,044 | +0.01(+0.41%) |
Mar 27, 2015 | 1.647 | 1.682 | 1.647 | 1.682 | 1,542,138 | +0.04(+2.55%) |
Mar 26, 2015 | 1.668 | 1.668 | 1.535 | 1.640 | 1,670,826 | -0.03(-1.67%) |
Mar 25, 2015 | 1.737 | 1.737 | 1.647 | 1.668 | 1,548,551 | -0.06(-3.63%) |
Mar 24, 2015 | 1.737 | 1.744 | 1.724 | 1.731 | 3,723,010 | +0.01(+0.40%) |
Mar 23, 2015 | 1.731 | 1.744 | 1.717 | 1.724 | 724,620 | -0.01(-0.40%) |
Mar 20, 2015 | 1.724 | 1.744 | 1.724 | 1.731 | 591,625 | +0.00(+0.00%) |
Mar 19, 2015 | 1.737 | 1.744 | 1.724 | 1.731 | 934,913 | -0.01(-0.80%) |
Mar 18, 2015 | 1.717 | 1.744 | 1.696 | 1.744 | 683,707 | +0.04(+2.46%) |
Mar 17, 2015 | 1.731 | 1.731 | 1.703 | 1.703 | 410,877 | -0.03(-1.61%) |
Mar 16, 2015 | 1.717 | 1.737 | 1.717 | 1.731 | 482,672 | +0.01(+0.81%) |
Mar 13, 2015 | 1.737 | 1.737 | 1.710 | 1.717 | 493,021 | -0.03(-1.60%) |
Mar 12, 2015 | 1.737 | 1.751 | 1.737 | 1.744 | 513,407 | +0.02(+1.21%) |
Mar 11, 2015 | 1.710 | 1.731 | 1.710 | 1.724 | 444,878 | +0.01(+0.41%) |
Mar 10, 2015 | 1.710 | 1.724 | 1.710 | 1.717 | 502,956 | -0.01(-0.40%) |
Mar 09, 2015 | 1.717 | 1.724 | 1.710 | 1.724 | 471,010 | +0.00(+0.00%) |
Mar 06, 2015 | 1.724 | 1.751 | 1.710 | 1.724 | 791,404 | -0.01(-0.40%) |
Mar 05, 2015 | 1.744 | 1.744 | 1.724 | 1.731 | 848,723 | -0.01(-0.80%) |
Mar 04, 2015 | 1.758 | 1.765 | 1.737 | 1.744 | 1,098,175 | -0.02(-1.19%) |
Mar 03, 2015 | 1.765 | 1.765 | 1.744 | 1.765 | 635,784 | +0.01(+0.40%) |
Mar 02, 2015 | 1.758 | 1.772 | 1.744 | 1.758 | 1,025,879 | +0.01(+0.40%) |
Feb 27, 2015 | 1.758 | 1.772 | 1.751 | 1.751 | 818,534 | -0.01(-0.40%) |
Feb 26, 2015 | 1.772 | 1.772 | 1.744 | 1.758 | 349,852 | -0.01(-0.79%) |
Feb 25, 2015 | 1.737 | 1.779 | 1.717 | 1.772 | 1,565,225 | +0.05(+2.83%) |
Feb 24, 2015 | 1.717 | 1.724 | 1.717 | 1.724 | 877,771 | +0.00(+0.00%) |
Feb 23, 2015 | 1.724 | 1.724 | 1.703 | 1.724 | 698,885 | +0.00(+0.00%) |
Feb 20, 2015 | 1.696 | 1.724 | 1.696 | 1.724 | 574,651 | +0.01(+0.82%) |
Feb 19, 2015 | 1.724 | 1.724 | 1.699 | 1.710 | 217,384 | -0.01(-0.81%) |
Feb 18, 2015 | 1.717 | 1.724 | 1.710 | 1.724 | 286,249 | +0.01(+0.41%) |
Feb 17, 2015 | 1.724 | 1.724 | 1.717 | 1.717 | 348,242 | -0.01(-0.81%) |
Feb 13, 2015 | 1.731 | 1.731 | 1.731 | 1.731 | 1,165,399 | +0.00(+0.00%) |
Feb 12, 2015 | 1.744 | 1.744 | 1.724 | 1.731 | 662,760 | -0.01(-0.40%) |
Feb 11, 2015 | 1.724 | 1.737 | 1.717 | 1.737 | 1,435,925 | +0.03(+1.63%) |
Feb 10, 2015 | 1.703 | 1.710 | 1.696 | 1.710 | 492,110 | +0.01(+0.82%) |
Feb 09, 2015 | 1.737 | 1.737 | 1.689 | 1.696 | 1,249,406 | -0.02(-1.22%) |
Feb 06, 2015 | 1.731 | 1.744 | 1.717 | 1.717 | 1,505,479 | -0.03(-1.60%) |
Feb 05, 2015 | 1.737 | 1.744 | 1.731 | 1.744 | 993,870 | +0.01(+0.81%) |
Feb 04, 2015 | 1.731 | 1.744 | 1.724 | 1.731 | 4,974,370 | +0.00(+0.00%) |
Feb 03, 2015 | 1.731 | 1.744 | 1.717 | 1.731 | 1,400,914 | +0.00(+0.00%) |