Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.770 | 3.770 | 3.750 | 3.760 | 21,398 | -0.05(-1.31%) |
Apr 29, 2015 | 3.800 | 3.810 | 3.800 | 3.810 | 225 | +0.01(+0.21%) |
Apr 28, 2015 | 3.900 | 3.950 | 3.802 | 3.802 | 5,469 | +0.01(+0.32%) |
Apr 27, 2015 | 3.800 | 3.900 | 3.780 | 3.790 | 4,390 | -0.05(-1.30%) |
Apr 24, 2015 | 3.860 | 3.860 | 3.760 | 3.840 | 8,954 | -0.05(-1.29%) |
Apr 23, 2015 | 3.800 | 3.890 | 3.770 | 3.890 | 10,002 | +0.09(+2.37%) |
Apr 22, 2015 | 3.803 | 3.803 | 3.800 | 3.800 | 283 | -0.12(-3.06%) |
Apr 21, 2015 | 3.920 | 3.920 | 3.920 | 3.920 | 411 | +0.11(+2.89%) |
Apr 20, 2015 | 3.810 | 3.910 | 3.780 | 3.810 | 14,832 | +0.05(+1.33%) |
Apr 17, 2015 | 3.800 | 3.880 | 3.760 | 3.760 | 1,667 | -0.06(-1.57%) |
Apr 16, 2015 | 3.900 | 3.990 | 3.820 | 3.820 | 9,205 | -0.05(-1.29%) |
Apr 15, 2015 | 3.860 | 3.870 | 3.850 | 3.870 | 754 | +0.05(+1.31%) |
Apr 13, 2015 | 3.920 | 3.820 | 3.820 | 3.820 | 30 | -0.10(-2.55%) |
Apr 10, 2015 | 3.850 | 3.920 | 3.730 | 3.920 | 130,426 | +0.19(+5.23%) |
Apr 09, 2015 | 3.690 | 3.800 | 3.665 | 3.725 | 125,188 | +0.04(+1.22%) |
Apr 08, 2015 | 3.630 | 3.690 | 3.620 | 3.680 | 7,959 | +0.08(+2.22%) |
Apr 07, 2015 | 3.580 | 3.690 | 3.580 | 3.600 | 7,573 | +0.03(+0.84%) |
Apr 06, 2015 | 3.660 | 3.690 | 3.540 | 3.570 | 18,830 | +0.04(+1.13%) |
Apr 02, 2015 | 3.720 | 3.530 | 3.530 | 3.530 | 30,900 | -0.19(-5.11%) |
Apr 01, 2015 | 3.790 | 3.850 | 3.720 | 3.720 | 11,577 | +0.02(+0.54%) |
Mar 31, 2015 | 3.800 | 3.910 | 3.620 | 3.700 | 17,278 | -0.05(-1.33%) |
Mar 30, 2015 | 3.600 | 3.770 | 3.600 | 3.750 | 2,901 | +0.13(+3.59%) |
Mar 27, 2015 | 3.650 | 3.650 | 3.610 | 3.620 | 2,965 | -0.04(-1.00%) |
Mar 26, 2015 | 3.610 | 3.656 | 3.610 | 3.656 | 4,595 | +0.05(+1.29%) |
Mar 25, 2015 | 3.621 | 3.628 | 3.610 | 3.610 | 3,564 | -0.04(-1.10%) |
Mar 24, 2015 | 3.690 | 3.690 | 3.630 | 3.650 | 1,069 | -0.10(-2.67%) |
Mar 20, 2015 | 3.730 | 3.750 | 3.750 | 3.750 | 35 | -0.03(-0.79%) |
Mar 19, 2015 | 3.710 | 3.800 | 3.710 | 3.780 | 1,662 | +0.01(+0.27%) |
Mar 18, 2015 | 3.630 | 3.770 | 3.630 | 3.770 | 4,566 | +0.05(+1.34%) |
Mar 17, 2015 | 3.690 | 3.720 | 3.651 | 3.720 | 1,300 | +0.05(+1.36%) |
Mar 16, 2015 | 3.760 | 3.770 | 3.660 | 3.670 | 3,531 | -0.13(-3.42%) |
Mar 13, 2015 | 3.790 | 3.800 | 3.760 | 3.800 | 1,822 | +0.02(+0.53%) |
Mar 12, 2015 | 3.860 | 3.860 | 3.780 | 3.780 | 4,328 | -0.03(-0.79%) |
Mar 11, 2015 | 3.860 | 3.860 | 3.810 | 3.810 | 3,852 | -0.03(-0.78%) |
Mar 10, 2015 | 3.840 | 3.880 | 3.810 | 3.840 | 4,776 | -0.01(-0.26%) |
Mar 09, 2015 | 3.830 | 3.912 | 3.830 | 3.850 | 4,222 | +0.06(+1.58%) |
Mar 06, 2015 | 3.740 | 3.790 | 3.680 | 3.790 | 6,904 | +0.12(+3.27%) |
Mar 05, 2015 | 3.940 | 3.940 | 3.610 | 3.670 | 12,319 | -0.20(-5.17%) |
Mar 04, 2015 | 3.930 | 3.930 | 3.930 | 3.870 | 2,185 | +0.02(+0.52%) |
Mar 03, 2015 | 3.900 | 3.960 | 3.850 | 3.850 | 13,813 | -0.15(-3.75%) |
Mar 02, 2015 | 3.880 | 4.040 | 3.880 | 4.000 | 14,768 | +0.21(+5.54%) |
Feb 27, 2015 | 3.600 | 3.800 | 3.580 | 3.790 | 9,996 | +0.21(+5.87%) |
Feb 26, 2015 | 3.580 | 3.580 | 3.520 | 3.580 | 2,801 | -0.09(-2.45%) |
Feb 25, 2015 | 3.650 | 3.730 | 3.650 | 3.670 | 3,886 | -0.10(-2.65%) |
Feb 24, 2015 | 3.730 | 3.770 | 3.730 | 3.770 | 1,710 | +0.20(+5.60%) |
Feb 23, 2015 | 3.580 | 3.690 | 3.540 | 3.570 | 3,122 | -0.10(-2.72%) |
Feb 20, 2015 | 3.790 | 3.799 | 3.630 | 3.670 | 6,695 | -0.02(-0.54%) |
Feb 19, 2015 | 3.510 | 3.880 | 3.510 | 3.690 | 11,321 | +0.14(+3.94%) |
Feb 18, 2015 | 3.680 | 3.700 | 3.535 | 3.550 | 2,897 | -0.12(-3.27%) |
Feb 17, 2015 | 3.520 | 3.690 | 3.510 | 3.670 | 13,405 | +0.00(+0.00%) |
Feb 13, 2015 | 3.540 | 3.670 | 3.670 | 3.670 | 27,800 | +0.12(+3.38%) |
Feb 12, 2015 | 3.450 | 3.550 | 3.440 | 3.550 | 28,334 | +0.10(+2.90%) |
Feb 11, 2015 | 3.470 | 3.470 | 3.400 | 3.450 | 20,373 | +0.00(+0.00%) |
Feb 10, 2015 | 3.420 | 3.520 | 3.400 | 3.450 | 27,813 | +0.03(+0.88%) |
Feb 09, 2015 | 3.430 | 3.533 | 3.380 | 3.420 | 27,744 | -0.01(-0.29%) |
Feb 06, 2015 | 3.460 | 3.460 | 3.291 | 3.430 | 35,541 | -0.04(-1.15%) |
Feb 05, 2015 | 3.450 | 3.550 | 3.450 | 3.470 | 6,500 | -0.03(-0.72%) |
Feb 04, 2015 | 3.460 | 3.495 | 3.450 | 3.495 | 2,573 | +0.05(+1.31%) |
Feb 03, 2015 | 3.580 | 3.580 | 3.450 | 3.450 | 9,498 | -0.06(-1.71%) |
Feb 02, 2015 | 3.501 | 3.585 | 3.500 | 3.510 | 4,583 | +0.04(+1.15%) |
Jan 30, 2015 | 3.350 | 3.580 | 3.350 | 3.470 | 31,115 | +0.14(+4.20%) |
Jan 29, 2015 | 3.380 | 3.400 | 3.265 | 3.330 | 19,250 | -0.05(-1.48%) |
Jan 28, 2015 | 3.270 | 3.380 | 3.270 | 3.380 | 1,804 | +0.06(+1.81%) |
Jan 27, 2015 | 3.389 | 3.400 | 3.275 | 3.320 | 23,743 | -0.08(-2.35%) |
Jan 26, 2015 | 3.270 | 3.400 | 3.245 | 3.400 | 39,410 | +0.08(+2.41%) |
Jan 23, 2015 | 3.140 | 3.390 | 3.140 | 3.320 | 32,872 | +0.09(+2.79%) |
Jan 22, 2015 | 3.150 | 3.380 | 3.140 | 3.230 | 68,491 | +0.10(+3.19%) |
Jan 21, 2015 | 3.370 | 3.370 | 3.130 | 3.130 | 72,093 | -0.16(-4.86%) |
Jan 20, 2015 | 3.210 | 3.370 | 3.210 | 3.290 | 11,219 | -0.00(-0.15%) |
Jan 16, 2015 | 3.290 | 3.300 | 3.230 | 3.295 | 24,294 | +0.05(+1.70%) |
Jan 15, 2015 | 3.140 | 3.280 | 3.100 | 3.240 | 189,226 | +0.10(+3.18%) |
Jan 14, 2015 | 3.210 | 3.210 | 3.140 | 3.140 | 285,192 | -0.08(-2.48%) |
Jan 13, 2015 | 3.240 | 3.240 | 3.200 | 3.220 | 9,970 | +0.00(+0.00%) |
Jan 12, 2015 | 3.200 | 3.200 | 3.200 | 3.220 | 9,388 | +0.00(+0.00%) |
Jan 09, 2015 | 3.290 | 3.300 | 3.210 | 3.220 | 6,380 | -0.02(-0.62%) |
Jan 08, 2015 | 3.180 | 3.252 | 3.180 | 3.240 | 10,982 | +0.06(+1.89%) |
Jan 07, 2015 | 3.220 | 3.240 | 3.180 | 3.180 | 15,817 | -0.04(-1.24%) |
Jan 06, 2015 | 3.170 | 3.260 | 3.160 | 3.220 | 8,516 | +0.07(+2.22%) |
Jan 05, 2015 | 3.200 | 3.210 | 3.100 | 3.150 | 18,331 | -0.09(-2.78%) |
Jan 02, 2015 | 3.300 | 3.300 | 3.220 | 3.240 | 10,900 | -0.05(-1.52%) |
Dec 31, 2014 | 3.300 | 3.290 | 3.290 | 3.290 | 13,600 | -0.01(-0.30%) |
Dec 30, 2014 | 3.300 | 3.300 | 3.280 | 3.300 | 14,130 | +0.03(+0.92%) |
Dec 29, 2014 | 3.250 | 3.300 | 3.220 | 3.270 | 14,978 | -0.02(-0.61%) |
Dec 26, 2014 | 3.280 | 3.300 | 3.280 | 3.290 | 7,476 | +0.01(+0.30%) |
Dec 24, 2014 | 3.250 | 3.280 | 3.280 | 3.280 | 5,600 | -0.00(-0.09%) |
Dec 23, 2014 | 3.300 | 3.300 | 3.242 | 3.283 | 11,657 | +0.01(+0.40%) |
Dec 22, 2014 | 3.200 | 3.290 | 3.200 | 3.270 | 9,595 | +0.06(+1.87%) |
Dec 19, 2014 | 3.280 | 3.300 | 3.210 | 3.210 | 15,540 | -0.04(-1.23%) |
Dec 18, 2014 | 3.300 | 3.300 | 3.230 | 3.250 | 8,256 | +0.04(+1.25%) |
Dec 17, 2014 | 3.220 | 3.290 | 3.210 | 3.210 | 12,732 | +0.04(+1.26%) |
Dec 16, 2014 | 3.250 | 3.250 | 3.130 | 3.170 | 7,117 | -0.02(-0.63%) |
Dec 15, 2014 | 3.200 | 3.250 | 3.150 | 3.190 | 9,482 | -0.06(-1.85%) |
Dec 12, 2014 | 3.290 | 3.300 | 3.100 | 3.250 | 110,714 | -0.01(-0.31%) |
Dec 11, 2014 | 3.200 | 3.300 | 3.120 | 3.260 | 28,780 | +0.08(+2.52%) |
Dec 10, 2014 | 3.270 | 3.300 | 3.180 | 3.180 | 16,689 | -0.05(-1.55%) |
Dec 09, 2014 | 3.270 | 3.300 | 3.230 | 3.230 | 9,492 | -0.02(-0.62%) |
Dec 08, 2014 | 3.200 | 3.250 | 3.190 | 3.250 | 41,712 | -0.05(-1.52%) |
Dec 05, 2014 | 3.320 | 3.440 | 3.250 | 3.300 | 13,858 | -0.02(-0.60%) |
Dec 04, 2014 | 3.271 | 3.380 | 3.270 | 3.320 | 17,137 | +0.07(+2.15%) |
Dec 03, 2014 | 3.270 | 3.380 | 3.230 | 3.250 | 9,563 | -0.04(-1.22%) |
Dec 02, 2014 | 3.190 | 3.370 | 3.140 | 3.290 | 20,430 | +0.06(+1.86%) |
Dec 01, 2014 | 3.200 | 3.390 | 3.130 | 3.230 | 26,544 | +0.00(+0.00%) |
Nov 28, 2014 | 3.310 | 3.310 | 3.210 | 3.230 | 6,067 | +0.00(+0.00%) |
Nov 26, 2014 | 3.300 | 3.230 | 3.230 | 3.230 | 12,900 | +0.03(+0.94%) |
Nov 25, 2014 | 3.280 | 3.280 | 3.100 | 3.200 | 21,319 | +0.00(+0.00%) |
Nov 24, 2014 | 3.370 | 3.370 | 3.120 | 3.200 | 13,939 | -0.01(-0.31%) |
Nov 21, 2014 | 3.300 | 3.390 | 3.170 | 3.210 | 11,573 | -0.04(-1.23%) |
Nov 20, 2014 | 3.360 | 3.400 | 3.170 | 3.250 | 13,615 | +0.07(+2.20%) |
Nov 19, 2014 | 3.170 | 3.390 | 3.170 | 3.180 | 16,678 | +0.01(+0.32%) |
Nov 18, 2014 | 3.390 | 3.390 | 3.120 | 3.170 | 22,195 | +0.00(+0.00%) |
Nov 17, 2014 | 3.388 | 3.388 | 3.150 | 3.170 | 16,574 | -0.05(-1.59%) |
Nov 14, 2014 | 3.230 | 3.240 | 3.160 | 3.221 | 5,419 | +0.04(+1.30%) |
Nov 13, 2014 | 3.230 | 3.230 | 3.150 | 3.180 | 14,891 | +0.00(+0.00%) |
Nov 12, 2014 | 3.180 | 3.240 | 3.150 | 3.180 | 28,516 | +0.00(+0.00%) |
Nov 11, 2014 | 3.430 | 3.430 | 3.100 | 3.180 | 198,406 | -0.13(-3.93%) |
Nov 10, 2014 | 3.420 | 3.420 | 3.300 | 3.310 | 38,160 | +0.04(+1.22%) |
Nov 07, 2014 | 3.310 | 3.470 | 3.250 | 3.270 | 29,615 | -0.04(-1.36%) |
Nov 06, 2014 | 3.340 | 3.530 | 3.300 | 3.315 | 17,039 | -0.02(-0.45%) |
Nov 05, 2014 | 3.450 | 3.500 | 3.330 | 3.330 | 6,775 | -0.04(-1.19%) |
Nov 04, 2014 | 3.370 | 3.470 | 3.330 | 3.370 | 21,453 | +0.05(+1.51%) |
Nov 03, 2014 | 3.320 | 3.430 | 3.260 | 3.320 | 41,704 | +0.02(+0.61%) |
Oct 31, 2014 | 3.360 | 3.450 | 3.300 | 3.300 | 17,694 | -0.02(-0.60%) |
Oct 30, 2014 | 3.350 | 3.490 | 3.300 | 3.320 | 6,261 | -0.04(-1.19%) |
Oct 29, 2014 | 3.500 | 3.370 | 3.360 | 3.360 | 5,796 | -0.01(-0.30%) |
Oct 28, 2014 | 3.500 | 3.500 | 3.360 | 3.370 | 5,645 | +0.00(+0.00%) |
Oct 27, 2014 | 3.400 | 3.420 | 3.420 | 3.370 | 71,437 | -0.05(-1.46%) |
Oct 24, 2014 | 3.450 | 3.580 | 3.390 | 3.420 | 5,780 | -0.01(-0.29%) |
Oct 23, 2014 | 3.480 | 3.510 | 3.400 | 3.430 | 4,718 | -0.02(-0.58%) |
Oct 22, 2014 | 3.590 | 3.590 | 3.440 | 3.450 | 3,500 | -0.08(-2.27%) |
Oct 21, 2014 | 3.570 | 3.590 | 3.470 | 3.530 | 7,309 | +0.02(+0.57%) |
Oct 20, 2014 | 3.590 | 3.590 | 3.460 | 3.510 | 5,508 | -0.06(-1.68%) |
Oct 17, 2014 | 3.450 | 3.585 | 3.370 | 3.570 | 5,939 | +0.15(+4.39%) |
Oct 16, 2014 | 3.470 | 3.580 | 3.370 | 3.420 | 9,134 | -0.05(-1.44%) |
Oct 15, 2014 | 3.600 | 3.600 | 3.470 | 3.470 | 5,316 | -0.01(-0.29%) |
Oct 14, 2014 | 3.510 | 3.600 | 3.460 | 3.480 | 6,489 | -0.02(-0.57%) |
Oct 13, 2014 | 3.580 | 3.630 | 3.500 | 3.500 | 7,592 | -0.08(-2.23%) |
Oct 10, 2014 | 3.670 | 3.700 | 3.580 | 3.580 | 4,222 | -0.02(-0.56%) |
Oct 09, 2014 | 3.630 | 3.630 | 3.630 | 3.600 | 3,700 | +0.01(+0.28%) |
Oct 08, 2014 | 3.690 | 3.690 | 3.590 | 3.590 | 3,474 | -0.03(-0.83%) |
Oct 07, 2014 | 3.570 | 3.700 | 3.570 | 3.620 | 3,279 | +0.06(+1.69%) |
Oct 06, 2014 | 3.560 | 3.690 | 3.560 | 3.560 | 4,926 | -0.02(-0.56%) |
Oct 03, 2014 | 3.620 | 3.690 | 3.510 | 3.580 | 6,860 | -0.11(-2.98%) |
Oct 02, 2014 | 3.460 | 3.690 | 3.460 | 3.690 | 6,155 | +0.23(+6.65%) |
Oct 01, 2014 | 3.670 | 3.670 | 3.420 | 3.460 | 15,338 | -0.20(-5.46%) |
Sep 30, 2014 | 3.690 | 3.690 | 3.630 | 3.660 | 6,629 | +0.01(+0.27%) |
Sep 29, 2014 | 3.670 | 3.670 | 3.620 | 3.650 | 982 | -0.02(-0.54%) |
Sep 26, 2014 | 3.690 | 3.700 | 3.560 | 3.670 | 9,123 | +0.02(+0.55%) |
Sep 25, 2014 | 3.650 | 3.690 | 3.520 | 3.650 | 6,985 | +0.10(+2.82%) |
Sep 24, 2014 | 3.680 | 3.680 | 3.460 | 3.550 | 6,650 | +0.04(+1.14%) |
Sep 23, 2014 | 3.510 | 3.590 | 3.480 | 3.510 | 10,538 | +0.01(+0.29%) |
Sep 22, 2014 | 3.590 | 3.600 | 3.500 | 3.500 | 10,193 | -0.07(-1.96%) |
Sep 19, 2014 | 3.650 | 3.690 | 3.600 | 3.570 | 19,832 | -0.05(-1.38%) |
Sep 18, 2014 | 3.630 | 3.700 | 3.610 | 3.620 | 8,204 | -0.03(-0.82%) |
Sep 17, 2014 | 3.640 | 3.710 | 3.610 | 3.650 | 12,379 | +0.05(+1.39%) |
Sep 16, 2014 | 3.630 | 3.650 | 3.600 | 3.600 | 4,994 | -0.02(-0.55%) |
Sep 15, 2014 | 3.600 | 3.690 | 3.600 | 3.620 | 7,121 | +0.00(+0.00%) |
Sep 12, 2014 | 3.690 | 3.700 | 3.620 | 3.620 | 8,112 | -0.04(-1.09%) |
Sep 11, 2014 | 3.690 | 3.760 | 3.630 | 3.660 | 10,022 | -0.04(-1.08%) |
Sep 10, 2014 | 3.660 | 3.770 | 3.600 | 3.700 | 20,871 | +0.00(+0.00%) |
Sep 09, 2014 | 3.760 | 3.790 | 3.610 | 3.700 | 12,026 | -0.03(-0.80%) |
Sep 08, 2014 | 3.690 | 3.800 | 3.620 | 3.730 | 8,219 | +0.08(+2.19%) |
Sep 05, 2014 | 3.700 | 3.769 | 3.600 | 3.650 | 6,333 | -0.02(-0.54%) |
Sep 04, 2014 | 3.780 | 3.820 | 3.650 | 3.670 | 11,354 | -0.06(-1.61%) |
Sep 03, 2014 | 3.880 | 3.880 | 3.620 | 3.730 | 34,678 | +0.13(+3.61%) |
Sep 02, 2014 | 3.460 | 3.590 | 3.370 | 3.600 | 40,694 | +0.28(+8.43%) |
Aug 29, 2014 | 3.210 | 3.320 | 3.320 | 3.320 | 10,600 | +0.03(+0.91%) |
Aug 28, 2014 | 3.280 | 3.310 | 3.220 | 3.290 | 31,828 | +0.02(+0.61%) |
Aug 27, 2014 | 3.410 | 3.410 | 3.270 | 3.270 | 11,936 | -0.02(-0.61%) |
Aug 26, 2014 | 3.490 | 3.490 | 3.290 | 3.290 | 24,662 | -0.05(-1.50%) |
Aug 25, 2014 | 3.400 | 3.560 | 3.310 | 3.340 | 20,386 | -0.08(-2.34%) |
Aug 22, 2014 | 3.540 | 3.565 | 3.400 | 3.420 | 7,414 | -0.01(-0.29%) |
Aug 21, 2014 | 3.420 | 3.540 | 3.420 | 3.430 | 7,612 | -0.12(-3.38%) |
Aug 20, 2014 | 3.540 | 3.700 | 3.500 | 3.550 | 13,306 | -0.13(-3.53%) |
Aug 19, 2014 | 3.650 | 3.760 | 3.650 | 3.680 | 14,149 | +0.02(+0.55%) |
Aug 18, 2014 | 3.670 | 3.700 | 3.640 | 3.660 | 11,303 | +0.00(+0.00%) |
Aug 15, 2014 | 3.560 | 3.685 | 3.560 | 3.660 | 5,255 | +0.03(+0.83%) |
Aug 14, 2014 | 3.680 | 3.700 | 3.600 | 3.630 | 9,471 | +0.01(+0.28%) |
Aug 13, 2014 | 3.600 | 3.700 | 3.560 | 3.620 | 10,247 | +0.01(+0.28%) |
Aug 12, 2014 | 3.620 | 3.700 | 3.610 | 3.610 | 14,165 | -0.05(-1.37%) |
Aug 11, 2014 | 3.640 | 3.730 | 3.640 | 3.660 | 7,268 | -0.02(-0.54%) |
Aug 08, 2014 | 3.660 | 3.710 | 3.640 | 3.680 | 9,292 | +0.06(+1.66%) |
Aug 07, 2014 | 3.580 | 3.720 | 3.580 | 3.620 | 11,335 | -0.01(-0.28%) |
Aug 06, 2014 | 3.550 | 3.660 | 3.520 | 3.630 | 12,843 | +0.05(+1.40%) |
Aug 05, 2014 | 3.600 | 3.670 | 3.520 | 3.580 | 12,901 | +0.04(+1.13%) |
Aug 04, 2014 | 3.650 | 3.730 | 3.480 | 3.540 | 56,269 | -0.10(-2.75%) |
Aug 01, 2014 | 3.620 | 3.670 | 3.450 | 3.640 | 28,972 | +0.04(+1.11%) |
Jul 31, 2014 | 3.402 | 3.670 | 3.402 | 3.600 | 19,306 | -0.07(-1.91%) |
Jul 30, 2014 | 3.630 | 3.780 | 3.570 | 3.670 | 15,838 | +0.11(+3.09%) |
Jul 29, 2014 | 3.630 | 3.780 | 3.540 | 3.560 | 41,720 | -0.07(-1.93%) |
Jul 28, 2014 | 3.710 | 3.830 | 3.620 | 3.630 | 19,006 | -0.08(-2.16%) |
Jul 25, 2014 | 3.780 | 3.920 | 3.680 | 3.710 | 15,650 | -0.10(-2.62%) |
Jul 24, 2014 | 3.720 | 3.970 | 3.635 | 3.810 | 17,953 | +0.08(+2.14%) |
Jul 23, 2014 | 3.630 | 3.790 | 3.620 | 3.730 | 22,550 | +0.03(+0.81%) |
Jul 22, 2014 | 3.600 | 3.720 | 3.565 | 3.700 | 24,540 | +0.10(+2.78%) |
Jul 21, 2014 | 3.580 | 3.710 | 3.570 | 3.600 | 22,656 | -0.02(-0.55%) |
Jul 18, 2014 | 3.585 | 3.620 | 3.520 | 3.620 | 21,906 | +0.04(+1.12%) |
Jul 17, 2014 | 3.580 | 3.630 | 3.560 | 3.580 | 14,434 | -0.06(-1.65%) |
Jul 16, 2014 | 3.760 | 3.760 | 3.630 | 3.640 | 12,014 | -0.07(-1.89%) |
Jul 15, 2014 | 3.744 | 3.860 | 3.690 | 3.710 | 18,088 | -0.04(-1.07%) |
Jul 14, 2014 | 3.780 | 3.865 | 3.700 | 3.750 | 12,805 | -0.05(-1.32%) |
Jul 11, 2014 | 3.820 | 3.860 | 3.780 | 3.800 | 12,949 | +0.00(+0.00%) |
Jul 10, 2014 | 3.790 | 3.820 | 3.720 | 3.800 | 26,360 | -0.01(-0.26%) |
Jul 09, 2014 | 3.820 | 3.905 | 3.760 | 3.810 | 15,668 | -0.03(-0.78%) |
Jul 08, 2014 | 3.740 | 3.935 | 3.690 | 3.840 | 21,845 | +0.07(+1.86%) |
Jul 07, 2014 | 3.940 | 3.950 | 3.720 | 3.770 | 31,784 | -0.20(-5.04%) |
Jul 03, 2014 | 3.980 | 3.970 | 3.970 | 3.970 | 15,900 | -0.02(-0.50%) |
Jul 02, 2014 | 4.000 | 4.030 | 3.890 | 3.990 | 48,949 | -0.05(-1.24%) |
Jul 01, 2014 | 3.850 | 4.080 | 3.670 | 4.040 | 97,344 | +0.24(+6.32%) |
Jun 30, 2014 | 3.510 | 3.850 | 3.510 | 3.800 | 84,492 | +0.21(+5.85%) |
Jun 27, 2014 | 3.330 | 3.600 | 3.270 | 3.590 | 1,236,293 | +0.26(+7.81%) |
Jun 26, 2014 | 3.230 | 3.360 | 3.230 | 3.330 | 122,159 | +0.12(+3.74%) |
Jun 25, 2014 | 3.150 | 3.270 | 3.150 | 3.210 | 160,620 | +0.05(+1.58%) |
Jun 24, 2014 | 3.230 | 3.268 | 3.160 | 3.160 | 83,725 | -0.06(-1.86%) |
Jun 23, 2014 | 3.210 | 3.300 | 3.190 | 3.220 | 82,327 | -0.01(-0.31%) |
Jun 20, 2014 | 3.270 | 3.290 | 3.200 | 3.230 | 99,335 | -0.03(-0.92%) |
Jun 19, 2014 | 3.250 | 3.320 | 3.210 | 3.260 | 47,542 | +0.03(+0.93%) |
Jun 18, 2014 | 3.310 | 3.346 | 3.220 | 3.230 | 39,140 | -0.07(-2.12%) |
Jun 17, 2014 | 3.260 | 3.340 | 3.250 | 3.300 | 25,696 | +0.04(+1.23%) |
Jun 16, 2014 | 3.220 | 3.290 | 3.220 | 3.260 | 26,349 | +0.02(+0.62%) |
Jun 13, 2014 | 3.360 | 3.360 | 3.230 | 3.240 | 45,247 | -0.10(-2.99%) |
Jun 12, 2014 | 3.380 | 3.440 | 3.310 | 3.340 | 67,230 | -0.06(-1.76%) |
Jun 11, 2014 | 3.390 | 3.470 | 3.370 | 3.400 | 27,007 | +0.00(+0.00%) |
Jun 10, 2014 | 3.420 | 3.460 | 3.290 | 3.400 | 33,669 | -0.03(-0.87%) |
Jun 06, 2014 | 3.520 | 3.570 | 3.402 | 3.430 | 34,401 | -0.05(-1.44%) |
Jun 05, 2014 | 3.340 | 3.510 | 3.320 | 3.480 | 60,896 | +0.13(+3.88%) |
Jun 04, 2014 | 3.330 | 3.400 | 3.310 | 3.350 | 53,104 | -0.01(-0.30%) |
Jun 03, 2014 | 3.350 | 3.450 | 3.340 | 3.360 | 49,062 | -0.14(-4.00%) |
Jun 02, 2014 | 3.450 | 3.560 | 3.360 | 3.500 | 40,058 | +0.01(+0.29%) |
May 30, 2014 | 3.500 | 3.540 | 3.440 | 3.490 | 22,999 | +0.01(+0.29%) |
May 29, 2014 | 3.552 | 3.552 | 3.430 | 3.480 | 25,129 | -0.02(-0.57%) |
May 28, 2014 | 3.450 | 3.540 | 3.450 | 3.500 | 23,823 | -0.03(-0.85%) |
May 27, 2014 | 3.490 | 3.590 | 3.460 | 3.530 | 19,961 | +0.08(+2.32%) |
May 23, 2014 | 3.440 | 3.450 | 3.450 | 3.450 | 10,700 | -0.01(-0.43%) |
May 22, 2014 | 3.350 | 3.500 | 3.290 | 3.465 | 15,637 | +0.01(+0.43%) |
May 21, 2014 | 3.460 | 3.520 | 3.370 | 3.450 | 33,264 | +0.02(+0.58%) |
May 20, 2014 | 3.440 | 3.510 | 3.430 | 3.430 | 38,207 | -0.12(-3.38%) |
May 19, 2014 | 3.540 | 3.595 | 3.510 | 3.550 | 17,098 | +0.01(+0.28%) |
May 16, 2014 | 3.460 | 3.547 | 3.370 | 3.540 | 21,152 | +0.07(+2.02%) |
May 15, 2014 | 3.390 | 3.520 | 3.330 | 3.470 | 24,522 | +0.05(+1.46%) |
May 14, 2014 | 3.440 | 3.480 | 3.410 | 3.420 | 25,047 | -0.04(-1.16%) |
May 13, 2014 | 3.470 | 3.530 | 3.430 | 3.460 | 36,014 | -0.06(-1.70%) |
May 12, 2014 | 3.280 | 3.540 | 3.280 | 3.520 | 59,202 | +0.21(+6.34%) |
May 09, 2014 | 3.190 | 3.340 | 3.190 | 3.310 | 57,824 | +0.11(+3.44%) |
May 08, 2014 | 3.220 | 3.240 | 3.190 | 3.200 | 45,839 | -0.01(-0.31%) |
May 07, 2014 | 3.190 | 3.250 | 3.180 | 3.210 | 44,093 | +0.03(+0.94%) |
May 06, 2014 | 3.260 | 3.270 | 3.170 | 3.180 | 52,043 | -0.08(-2.45%) |
May 05, 2014 | 3.200 | 3.340 | 3.200 | 3.260 | 46,914 | +0.05(+1.56%) |
May 02, 2014 | 3.230 | 3.290 | 3.190 | 3.210 | 40,898 | +0.00(+0.00%) |