Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1349 | 1355 | 1316 | 1326 | 29,265 | -23.53(-1.74%) |
Apr 29, 2015 | 1352 | 1360 | 1334 | 1350 | 26,234 | -6.63(-0.49%) |
Apr 28, 2015 | 1336 | 1364 | 1332 | 1357 | 30,237 | +17.63(+1.32%) |
Apr 27, 2015 | 1347 | 1368 | 1332 | 1339 | 35,721 | -6.08(-0.45%) |
Apr 24, 2015 | 1312 | 1352 | 1310 | 1345 | 29,406 | +24.10(+1.82%) |
Apr 23, 2015 | 1327 | 1345 | 1313 | 1321 | 46,847 | -17.85(-1.33%) |
Apr 22, 2015 | 1348 | 1360 | 1331 | 1339 | 18,366 | -16.48(-1.22%) |
Apr 21, 2015 | 1311 | 1358 | 1311 | 1355 | 45,873 | +43.95(+3.35%) |
Apr 20, 2015 | 1323 | 1327 | 1307 | 1311 | 29,706 | -13.51(-1.02%) |
Apr 17, 2015 | 1319 | 1328 | 1311 | 1325 | 34,285 | -7.84(-0.59%) |
Apr 16, 2015 | 1330 | 1336 | 1320 | 1333 | 36,922 | -9.73(-0.72%) |
Apr 15, 2015 | 1329 | 1349 | 1328 | 1342 | 20,852 | +7.78(+0.58%) |
Apr 14, 2015 | 1329 | 1339 | 1315 | 1335 | 10,108 | +4.66(+0.35%) |
Apr 13, 2015 | 1318 | 1350 | 1318 | 1330 | 23,230 | -14.82(-1.10%) |
Apr 10, 2015 | 1348 | 1348 | 1329 | 1345 | 18,218 | -1.57(-0.12%) |
Apr 09, 2015 | 1347 | 1347 | 1333 | 1346 | 10,415 | -4.70(-0.35%) |
Apr 08, 2015 | 1331 | 1358 | 1331 | 1351 | 21,791 | +17.12(+1.28%) |
Apr 07, 2015 | 1355 | 1357 | 1322 | 1334 | 30,721 | -25.25(-1.86%) |
Apr 06, 2015 | 1349 | 1369 | 1346 | 1359 | 55,307 | +6.11(+0.45%) |
Apr 02, 2015 | 1326 | 1353 | 1353 | 1353 | 36,000 | +23.31(+1.75%) |
Apr 01, 2015 | 1324 | 1330 | 1313 | 1330 | 24,150 | +1.16(+0.09%) |
Mar 31, 2015 | 1334 | 1350 | 1312 | 1329 | 33,398 | -9.34(-0.70%) |
Mar 30, 2015 | 1335 | 1348 | 1323 | 1338 | 19,168 | +7.40(+0.56%) |
Mar 27, 2015 | 1327 | 1334 | 1308 | 1331 | 22,796 | +7.94(+0.60%) |
Mar 26, 2015 | 1326 | 1329 | 1308 | 1323 | 17,862 | -5.82(-0.44%) |
Mar 25, 2015 | 1340 | 1345 | 1322 | 1328 | 9,050 | -11.19(-0.84%) |
Mar 24, 2015 | 1340 | 1350 | 1335 | 1340 | 15,146 | +7.18(+0.54%) |
Mar 23, 2015 | 1343 | 1365 | 1328 | 1332 | 16,952 | -22.51(-1.66%) |
Mar 20, 2015 | 1331 | 1372 | 1330 | 1355 | 60,128 | +25.02(+1.88%) |
Mar 19, 2015 | 1340 | 1342 | 1319 | 1330 | 17,137 | -2.94(-0.22%) |
Mar 18, 2015 | 1311 | 1333 | 1311 | 1333 | 24,318 | +19.36(+1.47%) |
Mar 17, 2015 | 1316 | 1320 | 1309 | 1314 | 16,104 | -6.02(-0.46%) |
Mar 16, 2015 | 1319 | 1323 | 1309 | 1320 | 17,331 | -0.39(-0.03%) |
Mar 13, 2015 | 1330 | 1333 | 1313 | 1320 | 15,165 | -20.03(-1.49%) |
Mar 12, 2015 | 1336 | 1350 | 1331 | 1340 | 7,923 | +4.28(+0.32%) |
Mar 11, 2015 | 1335 | 1343 | 1311 | 1336 | 19,553 | +7.22(+0.54%) |
Mar 10, 2015 | 1318 | 1332 | 1317 | 1328 | 10,636 | -2.50(-0.19%) |
Mar 09, 2015 | 1323 | 1347 | 1323 | 1331 | 8,295 | -1.96(-0.15%) |
Mar 06, 2015 | 1334 | 1350 | 1322 | 1333 | 38,574 | -4.27(-0.32%) |
Mar 05, 2015 | 1315 | 1350 | 1315 | 1337 | 25,070 | +17.23(+1.31%) |
Mar 04, 2015 | 1310 | 1333 | 1310 | 1320 | 7,185 | -1.27(-0.10%) |
Mar 03, 2015 | 1344 | 1344 | 1311 | 1321 | 14,194 | -23.03(-1.71%) |
Mar 02, 2015 | 1352 | 1352 | 1322 | 1344 | 17,266 | +12.30(+0.92%) |
Feb 27, 2015 | 1328 | 1336 | 1320 | 1332 | 10,666 | -8.98(-0.67%) |
Feb 26, 2015 | 1323 | 1355 | 1323 | 1341 | 18,913 | -0.13(-0.01%) |
Feb 25, 2015 | 1343 | 1360 | 1329 | 1341 | 15,336 | -17.89(-1.32%) |
Feb 24, 2015 | 1345 | 1378 | 1343 | 1359 | 16,876 | +18.66(+1.39%) |
Feb 23, 2015 | 1340 | 1345 | 1330 | 1340 | 20,567 | -7.71(-0.57%) |
Feb 20, 2015 | 1333 | 1349 | 1333 | 1348 | 9,211 | +5.05(+0.38%) |
Feb 19, 2015 | 1350 | 1370 | 1330 | 1343 | 21,107 | -2.01(-0.15%) |
Feb 18, 2015 | 1325 | 1350 | 1325 | 1345 | 30,055 | +3.40(+0.25%) |
Feb 17, 2015 | 1333 | 1344 | 1321 | 1342 | 14,949 | +8.61(+0.65%) |
Feb 13, 2015 | 1348 | 1333 | 1333 | 1333 | 21,800 | -12.15(-0.90%) |
Feb 12, 2015 | 1330 | 1346 | 1327 | 1345 | 20,529 | +20.75(+1.57%) |
Feb 11, 2015 | 1315 | 1330 | 1305 | 1324 | 15,440 | -6.14(-0.46%) |
Feb 10, 2015 | 1327 | 1331 | 1295 | 1331 | 16,996 | +11.55(+0.88%) |
Feb 09, 2015 | 1328 | 1332 | 1302 | 1319 | 28,873 | +3.88(+0.30%) |
Feb 06, 2015 | 1296 | 1315 | 1292 | 1315 | 21,233 | +25.98(+2.02%) |
Feb 05, 2015 | 1277 | 1292 | 1277 | 1289 | 8,441 | +8.36(+0.65%) |
Feb 04, 2015 | 1270 | 1297 | 1270 | 1281 | 31,147 | +8.19(+0.64%) |
Feb 03, 2015 | 1250 | 1280 | 1237 | 1273 | 30,318 | +12.61(+1.00%) |
Feb 02, 2015 | 1279 | 1279 | 1241 | 1260 | 45,005 | +5.74(+0.46%) |
Jan 30, 2015 | 1240 | 1268 | 1240 | 1254 | 32,080 | -14.08(-1.11%) |
Jan 29, 2015 | 1221 | 1288 | 1218 | 1268 | 45,199 | +44.18(+3.61%) |
Jan 28, 2015 | 1225 | 1239 | 1213 | 1224 | 56,495 | -0.87(-0.07%) |
Jan 27, 2015 | 1199 | 1234 | 1199 | 1225 | 32,975 | -3.19(-0.26%) |
Jan 26, 2015 | 1210 | 1250 | 1188 | 1228 | 85,084 | -34.39(-2.72%) |
Jan 23, 2015 | 1260 | 1279 | 1246 | 1263 | 39,244 | -17.42(-1.36%) |
Jan 22, 2015 | 1254 | 1290 | 1254 | 1280 | 26,704 | +10.21(+0.80%) |
Jan 21, 2015 | 1252 | 1282 | 1250 | 1270 | 49,028 | +10.80(+0.86%) |
Jan 20, 2015 | 1290 | 1290 | 1251 | 1259 | 23,595 | -20.62(-1.61%) |
Jan 16, 2015 | 1252 | 1292 | 1226 | 1280 | 27,164 | +16.89(+1.34%) |
Jan 15, 2015 | 1295 | 1295 | 1230 | 1263 | 43,303 | -31.96(-2.47%) |
Jan 14, 2015 | 1288 | 1303 | 1275 | 1295 | 16,843 | -1.25(-0.10%) |
Jan 13, 2015 | 1325 | 1355 | 1281 | 1296 | 40,624 | -25.07(-1.90%) |
Jan 12, 2015 | 1300 | 1335 | 1297 | 1321 | 29,398 | +9.00(+0.69%) |
Jan 09, 2015 | 1285 | 1326 | 1285 | 1312 | 22,528 | +10.61(+0.82%) |
Jan 08, 2015 | 1290 | 1309 | 1262 | 1301 | 25,517 | +24.44(+1.91%) |
Jan 07, 2015 | 1250 | 1286 | 1250 | 1277 | 55,893 | +27.44(+2.20%) |
Jan 06, 2015 | 1250 | 1255 | 1235 | 1250 | 59,370 | -5.48(-0.44%) |
Jan 05, 2015 | 1240 | 1255 | 1236 | 1255 | 17,646 | +3.00(+0.24%) |
Jan 02, 2015 | 1247 | 1259 | 1239 | 1252 | 56,786 | -23.34(-1.83%) |
Dec 31, 2014 | 1276 | 1275 | 1275 | 1275 | 20,700 | -1.35(-0.11%) |
Dec 30, 2014 | 1263 | 1277 | 1257 | 1277 | 21,526 | +16.68(+1.32%) |
Dec 29, 2014 | 1240 | 1269 | 1231 | 1260 | 22,044 | +20.00(+1.61%) |
Dec 26, 2014 | 1240 | 1242 | 1240 | 1240 | 4,099 | +0.00(+0.00%) |
Dec 24, 2014 | 1231 | 1240 | 1240 | 1240 | 6,100 | +0.96(+0.08%) |
Dec 23, 2014 | 1236 | 1250 | 1212 | 1239 | 44,263 | +3.53(+0.29%) |
Dec 22, 2014 | 1236 | 1240 | 1200 | 1236 | 46,353 | -0.85(-0.07%) |
Dec 19, 2014 | 1215 | 1236 | 1199 | 1236 | 71,147 | +15.91(+1.30%) |
Dec 18, 2014 | 1205 | 1225 | 1172 | 1220 | 30,577 | +22.11(+1.85%) |
Dec 17, 2014 | 1170 | 1201 | 1151 | 1198 | 37,453 | +29.59(+2.53%) |
Dec 16, 2014 | 1190 | 1190 | 1160 | 1169 | 58,653 | -23.97(-2.01%) |
Dec 15, 2014 | 1220 | 1225 | 1180 | 1193 | 53,955 | -19.28(-1.59%) |
Dec 12, 2014 | 1212 | 1220 | 1190 | 1212 | 40,389 | -17.16(-1.40%) |
Dec 11, 2014 | 1244 | 1260 | 1221 | 1229 | 28,915 | -9.94(-0.80%) |
Dec 10, 2014 | 1253 | 1254 | 1225 | 1239 | 32,762 | -14.90(-1.19%) |
Dec 09, 2014 | 1255 | 1264 | 1243 | 1254 | 21,163 | -5.74(-0.46%) |
Dec 08, 2014 | 1258 | 1265 | 1246 | 1260 | 28,663 | +6.87(+0.55%) |
Dec 05, 2014 | 1231 | 1256 | 1228 | 1253 | 32,473 | +5.97(+0.48%) |
Dec 04, 2014 | 1251 | 1260 | 1238 | 1247 | 22,237 | -8.96(-0.71%) |
Dec 03, 2014 | 1264 | 1273 | 1245 | 1256 | 36,722 | -13.14(-1.04%) |
Dec 02, 2014 | 1276 | 1280 | 1256 | 1269 | 28,843 | +0.01(+0.00%) |
Dec 01, 2014 | 1258 | 1284 | 1243 | 1269 | 46,423 | +10.32(+0.82%) |
Nov 28, 2014 | 1249 | 1265 | 1246 | 1259 | 16,854 | +20.94(+1.69%) |
Nov 26, 2014 | 1225 | 1238 | 1238 | 1238 | 19,600 | -6.26(-0.50%) |
Nov 25, 2014 | 1236 | 1244 | 1230 | 1244 | 14,824 | +5.25(+0.42%) |
Nov 24, 2014 | 1240 | 1245 | 1230 | 1239 | 24,525 | +9.11(+0.74%) |
Nov 21, 2014 | 1243 | 1250 | 1225 | 1230 | 15,044 | -1.84(-0.15%) |
Nov 20, 2014 | 1215 | 1250 | 1215 | 1231 | 29,514 | +8.10(+0.66%) |
Nov 19, 2014 | 1221 | 1225 | 1211 | 1223 | 31,571 | -1.64(-0.13%) |
Nov 18, 2014 | 1229 | 1235 | 1225 | 1225 | 26,376 | -5.99(-0.49%) |
Nov 17, 2014 | 1230 | 1240 | 1229 | 1231 | 20,484 | -8.99(-0.73%) |
Nov 14, 2014 | 1238 | 1240 | 1231 | 1240 | 18,642 | -1.26(-0.10%) |
Nov 13, 2014 | 1243 | 1245 | 1238 | 1241 | 17,533 | +1.64(+0.13%) |
Nov 12, 2014 | 1243 | 1244 | 1233 | 1240 | 18,053 | -3.18(-0.26%) |
Nov 11, 2014 | 1235 | 1245 | 1230 | 1243 | 28,161 | +5.79(+0.47%) |
Nov 10, 2014 | 1233 | 1247 | 1226 | 1237 | 38,448 | +2.50(+0.20%) |
Nov 07, 2014 | 1240 | 1245 | 1226 | 1234 | 19,704 | -7.26(-0.58%) |
Nov 06, 2014 | 1209 | 1245 | 1209 | 1242 | 27,196 | +15.15(+1.24%) |
Nov 05, 2014 | 1225 | 1227 | 1208 | 1227 | 17,908 | +1.22(+0.10%) |
Nov 04, 2014 | 1229 | 1245 | 1205 | 1225 | 27,691 | -5.14(-0.42%) |
Nov 03, 2014 | 1211 | 1241 | 1211 | 1231 | 33,864 | +2.95(+0.24%) |
Oct 31, 2014 | 1228 | 1228 | 1211 | 1228 | 16,932 | -0.83(-0.07%) |
Oct 30, 2014 | 1217 | 1240 | 1210 | 1228 | 14,560 | +1.05(+0.09%) |
Oct 29, 2014 | 1243 | 1243 | 1212 | 1227 | 25,421 | -18.64(-1.50%) |
Oct 28, 2014 | 1220 | 1258 | 1219 | 1246 | 60,814 | +24.63(+2.02%) |
Oct 27, 2014 | 1190 | 1222 | 1205 | 1221 | 37,430 | +16.48(+1.37%) |
Oct 24, 2014 | 1205 | 1208 | 1191 | 1205 | 28,572 | -6.59(-0.54%) |
Oct 23, 2014 | 1210 | 1225 | 1198 | 1211 | 38,684 | +1.48(+0.12%) |
Oct 22, 2014 | 1196 | 1215 | 1189 | 1210 | 44,271 | +0.04(+0.00%) |
Oct 21, 2014 | 1185 | 1210 | 1168 | 1210 | 38,158 | +16.95(+1.42%) |
Oct 20, 2014 | 1148 | 1200 | 1126 | 1193 | 57,416 | +67.51(+6.00%) |
Oct 17, 2014 | 1123 | 1138 | 1111 | 1126 | 64,518 | +6.52(+0.58%) |
Oct 16, 2014 | 1100 | 1120 | 1100 | 1119 | 35,100 | -0.64(-0.06%) |
Oct 15, 2014 | 1100 | 1131 | 1099 | 1120 | 69,397 | +8.29(+0.75%) |
Oct 14, 2014 | 1090 | 1129 | 1080 | 1111 | 62,123 | +33.11(+3.07%) |
Oct 13, 2014 | 1118 | 1123 | 1051 | 1078 | 60,800 | -45.20(-4.02%) |
Oct 10, 2014 | 1149 | 1149 | 1111 | 1123 | 37,359 | -26.32(-2.29%) |
Oct 09, 2014 | 1164 | 1168 | 1138 | 1150 | 29,750 | -10.20(-0.88%) |
Oct 08, 2014 | 1150 | 1160 | 1138 | 1160 | 35,909 | +15.07(+1.32%) |
Oct 07, 2014 | 1143 | 1149 | 1141 | 1145 | 38,858 | +1.35(+0.12%) |
Oct 06, 2014 | 1136 | 1145 | 1136 | 1144 | 19,760 | +6.53(+0.57%) |
Oct 03, 2014 | 1136 | 1140 | 1130 | 1137 | 18,114 | +12.64(+1.12%) |
Oct 02, 2014 | 1110 | 1132 | 1086 | 1124 | 54,833 | +8.37(+0.75%) |
Oct 01, 2014 | 1130 | 1135 | 1104 | 1116 | 40,298 | -14.04(-1.24%) |
Sep 30, 2014 | 1135 | 1150 | 1113 | 1130 | 25,446 | -10.23(-0.90%) |
Sep 29, 2014 | 1134 | 1151 | 1134 | 1140 | 15,424 | -7.59(-0.66%) |
Sep 26, 2014 | 1138 | 1155 | 1134 | 1148 | 14,624 | +4.08(+0.36%) |
Sep 25, 2014 | 1139 | 1145 | 1137 | 1144 | 17,033 | -0.73(-0.06%) |
Sep 24, 2014 | 1144 | 1155 | 1140 | 1144 | 21,087 | -5.57(-0.48%) |
Sep 23, 2014 | 1144 | 1163 | 1141 | 1150 | 20,094 | -1.20(-0.10%) |
Sep 22, 2014 | 1155 | 1161 | 1147 | 1151 | 18,759 | -15.73(-1.35%) |
Sep 19, 2014 | 1170 | 1171 | 1155 | 1167 | 36,256 | -4.81(-0.41%) |
Sep 18, 2014 | 1179 | 1180 | 1157 | 1172 | 15,008 | -2.23(-0.19%) |
Sep 17, 2014 | 1155 | 1179 | 1155 | 1174 | 23,122 | +16.70(+1.44%) |
Sep 16, 2014 | 1151 | 1162 | 1133 | 1157 | 17,343 | +2.64(+0.23%) |
Sep 15, 2014 | 1157 | 1157 | 1151 | 1155 | 9,584 | +0.96(+0.08%) |
Sep 12, 2014 | 1155 | 1156 | 1140 | 1154 | 16,605 | -7.28(-0.63%) |
Sep 11, 2014 | 1150 | 1163 | 1148 | 1161 | 24,422 | +12.91(+1.12%) |
Sep 10, 2014 | 1150 | 1150 | 1130 | 1148 | 40,393 | -2.15(-0.19%) |
Sep 09, 2014 | 1200 | 1200 | 1139 | 1150 | 28,348 | -1.67(-0.14%) |
Sep 08, 2014 | 1150 | 1161 | 1150 | 1152 | 21,069 | -1.08(-0.09%) |
Sep 05, 2014 | 1144 | 1165 | 1144 | 1153 | 12,580 | +6.79(+0.59%) |
Sep 04, 2014 | 1155 | 1155 | 1143 | 1146 | 13,080 | -0.36(-0.03%) |
Sep 03, 2014 | 1162 | 1162 | 1140 | 1147 | 40,006 | -18.39(-1.58%) |
Sep 02, 2014 | 1162 | 1170 | 1160 | 1165 | 35,386 | -8.23(-0.70%) |
Aug 29, 2014 | 1170 | 1173 | 1173 | 1173 | 16,400 | -0.17(-0.01%) |
Aug 28, 2014 | 1168 | 1181 | 1165 | 1173 | 24,688 | -3.63(-0.31%) |
Aug 27, 2014 | 1180 | 1182 | 1172 | 1177 | 20,831 | -4.01(-0.34%) |
Aug 26, 2014 | 1168 | 1184 | 1168 | 1181 | 28,151 | +13.00(+1.11%) |
Aug 25, 2014 | 1173 | 1175 | 1164 | 1168 | 16,234 | -4.97(-0.42%) |
Aug 22, 2014 | 1166 | 1176 | 1166 | 1173 | 11,498 | -3.51(-0.30%) |
Aug 21, 2014 | 1178 | 1181 | 1164 | 1176 | 22,832 | -4.18(-0.35%) |
Aug 20, 2014 | 1170 | 1183 | 1155 | 1181 | 21,661 | -2.84(-0.24%) |
Aug 19, 2014 | 1176 | 1194 | 1168 | 1184 | 21,595 | +23.50(+2.03%) |
Aug 18, 2014 | 1136 | 1160 | 1130 | 1160 | 30,309 | +24.43(+2.15%) |
Aug 15, 2014 | 1145 | 1145 | 1139 | 1136 | 60,322 | -7.43(-0.65%) |
Aug 14, 2014 | 1123 | 1147 | 1123 | 1143 | 26,041 | +14.87(+1.32%) |
Aug 13, 2014 | 1133 | 1150 | 1120 | 1128 | 21,995 | +5.18(+0.46%) |
Aug 12, 2014 | 1120 | 1131 | 1118 | 1123 | 17,156 | -16.70(-1.47%) |
Aug 11, 2014 | 1144 | 1150 | 1132 | 1140 | 23,182 | -7.59(-0.66%) |
Aug 08, 2014 | 1133 | 1153 | 1133 | 1147 | 30,103 | +13.93(+1.23%) |
Aug 07, 2014 | 1138 | 1141 | 1126 | 1133 | 14,412 | -1.49(-0.13%) |
Aug 06, 2014 | 1137 | 1148 | 1130 | 1135 | 18,218 | -5.10(-0.45%) |
Aug 05, 2014 | 1144 | 1150 | 1129 | 1140 | 51,994 | +2.64(+0.23%) |
Aug 04, 2014 | 1133 | 1140 | 1122 | 1137 | 24,977 | +1.61(+0.14%) |
Aug 01, 2014 | 1122 | 1139 | 1122 | 1136 | 43,927 | +9.19(+0.82%) |
Jul 31, 2014 | 1111 | 1137 | 1103 | 1126 | 53,870 | +3.20(+0.28%) |
Jul 30, 2014 | 1138 | 1138 | 1118 | 1123 | 42,098 | -10.54(-0.93%) |
Jul 29, 2014 | 1120 | 1135 | 1120 | 1134 | 48,135 | +4.41(+0.39%) |
Jul 28, 2014 | 1094 | 1133 | 1094 | 1129 | 45,959 | +7.98(+0.71%) |
Jul 25, 2014 | 1123 | 1129 | 1116 | 1121 | 42,344 | -10.26(-0.91%) |
Jul 24, 2014 | 1169 | 1174 | 1123 | 1132 | 64,677 | -37.35(-3.19%) |
Jul 23, 2014 | 1141 | 1178 | 1141 | 1169 | 52,392 | +18.20(+1.58%) |
Jul 22, 2014 | 1142 | 1158 | 1136 | 1151 | 74,411 | +22.74(+2.02%) |
Jul 21, 2014 | 1090 | 1147 | 1087 | 1128 | 93,734 | +60.38(+5.66%) |
Jul 18, 2014 | 1108 | 1108 | 1041 | 1068 | 82,122 | -10.39(-0.96%) |
Jul 17, 2014 | 1096 | 1096 | 1071 | 1078 | 44,873 | -25.83(-2.34%) |
Jul 16, 2014 | 1101 | 1112 | 1089 | 1104 | 83,942 | +4.50(+0.41%) |
Jul 15, 2014 | 1109 | 1109 | 1093 | 1099 | 50,721 | -10.03(-0.90%) |
Jul 14, 2014 | 1114 | 1115 | 1109 | 1109 | 14,081 | -7.77(-0.70%) |
Jul 11, 2014 | 1106 | 1120 | 1101 | 1117 | 17,094 | -5.21(-0.46%) |
Jul 10, 2014 | 1124 | 1130 | 1114 | 1122 | 24,414 | -13.57(-1.19%) |
Jul 09, 2014 | 1136 | 1145 | 1131 | 1136 | 13,600 | +1.00(+0.09%) |
Jul 08, 2014 | 1133 | 1141 | 1126 | 1135 | 57,273 | -10.38(-0.91%) |
Jul 07, 2014 | 1135 | 1157 | 1132 | 1145 | 26,209 | -13.08(-1.13%) |
Jul 03, 2014 | 1153 | 1158 | 1158 | 1158 | 16,500 | +7.46(+0.65%) |
Jul 02, 2014 | 1156 | 1159 | 1147 | 1151 | 20,400 | -12.42(-1.07%) |
Jul 01, 2014 | 1155 | 1170 | 1155 | 1163 | 38,875 | +12.82(+1.11%) |
Jun 30, 2014 | 1144 | 1164 | 1136 | 1151 | 31,631 | +4.22(+0.37%) |
Jun 27, 2014 | 1144 | 1152 | 1131 | 1146 | 43,774 | +3.78(+0.33%) |
Jun 26, 2014 | 1144 | 1149 | 1131 | 1143 | 39,010 | -5.67(-0.49%) |
Jun 25, 2014 | 1145 | 1156 | 1143 | 1148 | 23,685 | -4.87(-0.42%) |
Jun 24, 2014 | 1141 | 1163 | 1141 | 1153 | 22,358 | +13.34(+1.17%) |
Jun 23, 2014 | 1130 | 1147 | 1130 | 1140 | 29,566 | +6.39(+0.56%) |
Jun 20, 2014 | 1129 | 1136 | 1124 | 1133 | 33,815 | +1.41(+0.12%) |
Jun 19, 2014 | 1134 | 1143 | 1125 | 1132 | 21,395 | -4.10(-0.36%) |
Jun 18, 2014 | 1119 | 1138 | 1116 | 1136 | 33,620 | +16.80(+1.50%) |
Jun 17, 2014 | 1115 | 1127 | 1110 | 1119 | 42,358 | -2.21(-0.20%) |
Jun 16, 2014 | 1120 | 1127 | 1108 | 1122 | 26,087 | +6.46(+0.58%) |
Jun 13, 2014 | 1116 | 1120 | 1109 | 1115 | 24,764 | -4.00(-0.36%) |
Jun 12, 2014 | 1127 | 1128 | 1112 | 1119 | 29,655 | -14.97(-1.32%) |
Jun 11, 2014 | 1139 | 1141 | 1128 | 1134 | 25,981 | -10.23(-0.89%) |
Jun 10, 2014 | 1139 | 1145 | 1133 | 1144 | 19,627 | +6.36(+0.56%) |
Jun 06, 2014 | 1115 | 1142 | 1115 | 1138 | 24,825 | +20.16(+1.80%) |
Jun 05, 2014 | 1111 | 1125 | 1102 | 1118 | 43,151 | -1.26(-0.11%) |
Jun 04, 2014 | 1117 | 1120 | 1112 | 1119 | 35,758 | -2.61(-0.23%) |
Jun 03, 2014 | 1118 | 1137 | 1114 | 1122 | 17,483 | +3.77(+0.34%) |
Jun 02, 2014 | 1110 | 1123 | 1106 | 1118 | 38,357 | +4.19(+0.38%) |
May 30, 2014 | 1124 | 1129 | 1098 | 1114 | 76,169 | -15.38(-1.36%) |
May 29, 2014 | 1119 | 1133 | 1117 | 1129 | 24,505 | +14.57(+1.31%) |
May 28, 2014 | 1121 | 1126 | 1110 | 1114 | 20,460 | -1.36(-0.12%) |
May 27, 2014 | 1105 | 1118 | 1105 | 1116 | 22,350 | +2.40(+0.22%) |
May 23, 2014 | 1096 | 1113 | 1113 | 1113 | 31,700 | +19.37(+1.77%) |
May 22, 2014 | 1075 | 1096 | 1075 | 1094 | 33,558 | +14.04(+1.30%) |
May 21, 2014 | 1091 | 1095 | 1070 | 1080 | 51,635 | -15.03(-1.37%) |
May 20, 2014 | 1092 | 1102 | 1091 | 1095 | 25,481 | -3.43(-0.31%) |
May 19, 2014 | 1104 | 1104 | 1091 | 1098 | 28,367 | -5.70(-0.52%) |
May 16, 2014 | 1096 | 1110 | 1094 | 1104 | 23,820 | +12.92(+1.18%) |
May 15, 2014 | 1084 | 1097 | 1072 | 1091 | 29,095 | +1.79(+0.16%) |
May 14, 2014 | 1097 | 1104 | 1086 | 1089 | 28,582 | -4.77(-0.44%) |
May 13, 2014 | 1105 | 1111 | 1092 | 1094 | 26,032 | -9.05(-0.82%) |
May 12, 2014 | 1099 | 1104 | 1092 | 1103 | 19,322 | +13.14(+1.21%) |
May 09, 2014 | 1078 | 1095 | 1073 | 1090 | 39,667 | +2.99(+0.28%) |
May 08, 2014 | 1096 | 1101 | 1079 | 1087 | 36,298 | -3.81(-0.35%) |
May 07, 2014 | 1083 | 1100 | 1079 | 1091 | 66,264 | +6.47(+0.60%) |
May 06, 2014 | 1085 | 1087 | 1075 | 1084 | 52,852 | -15.70(-1.43%) |
May 05, 2014 | 1066 | 1104 | 1066 | 1100 | 45,384 | -7.15(-0.65%) |
May 02, 2014 | 1085 | 1115 | 1082 | 1107 | 62,435 | +20.53(+1.89%) |