Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.871 | 3.992 | 3.833 | 3.871 | 4,646,937 | +0.00(+0.00%) |
Apr 29, 2015 | 3.920 | 4.079 | 3.787 | 3.871 | 3,380,015 | +0.00(+0.00%) |
Apr 28, 2015 | 3.784 | 3.876 | 3.697 | 3.871 | 3,022,180 | +0.14(+3.63%) |
Apr 27, 2015 | 3.813 | 3.847 | 3.731 | 3.736 | 2,851,676 | -0.08(-2.03%) |
Apr 24, 2015 | 3.808 | 3.826 | 3.673 | 3.813 | 2,508,723 | +0.01(+0.38%) |
Apr 23, 2015 | 3.726 | 3.871 | 3.668 | 3.799 | 2,364,477 | +0.08(+2.21%) |
Apr 22, 2015 | 3.741 | 3.775 | 3.710 | 3.717 | 2,230,263 | -0.02(-0.52%) |
Apr 21, 2015 | 3.813 | 3.823 | 3.714 | 3.736 | 2,136,174 | -0.07(-1.91%) |
Apr 20, 2015 | 3.731 | 3.821 | 3.707 | 3.808 | 1,723,274 | +0.08(+2.21%) |
Apr 17, 2015 | 3.731 | 3.775 | 3.687 | 3.726 | 1,821,602 | -0.04(-1.03%) |
Apr 16, 2015 | 3.823 | 3.825 | 3.712 | 3.765 | 3,322,144 | -0.07(-1.77%) |
Apr 15, 2015 | 3.939 | 3.988 | 3.784 | 3.833 | 4,718,990 | -0.09(-2.22%) |
Apr 14, 2015 | 3.770 | 3.929 | 3.765 | 3.920 | 2,334,499 | +0.15(+4.11%) |
Apr 13, 2015 | 3.867 | 3.867 | 3.762 | 3.765 | 2,409,970 | -0.08(-2.02%) |
Apr 10, 2015 | 3.668 | 3.871 | 3.629 | 3.842 | 5,386,424 | +0.23(+6.29%) |
Apr 09, 2015 | 3.542 | 3.702 | 3.537 | 3.615 | 2,052,621 | +0.08(+2.33%) |
Apr 08, 2015 | 3.562 | 3.625 | 3.460 | 3.533 | 2,574,844 | -0.03(-0.82%) |
Apr 07, 2015 | 3.533 | 3.625 | 3.513 | 3.562 | 3,065,785 | +0.06(+1.66%) |
Apr 06, 2015 | 3.441 | 3.523 | 3.426 | 3.504 | 2,291,095 | +0.03(+0.98%) |
Apr 02, 2015 | 3.383 | 3.470 | 3.470 | 3.470 | 2,559,918 | +0.10(+2.87%) |
Apr 01, 2015 | 3.373 | 3.416 | 3.337 | 3.373 | 1,665,558 | -0.00(-0.14%) |
Mar 31, 2015 | 3.300 | 3.387 | 3.271 | 3.378 | 2,151,474 | +0.03(+1.01%) |
Mar 30, 2015 | 3.412 | 3.436 | 3.329 | 3.344 | 2,505,448 | -0.07(-2.12%) |
Mar 27, 2015 | 3.426 | 3.441 | 3.383 | 3.416 | 1,890,390 | -0.02(-0.56%) |
Mar 26, 2015 | 3.354 | 3.460 | 3.349 | 3.436 | 4,435,068 | +0.08(+2.45%) |
Mar 25, 2015 | 3.431 | 3.436 | 3.344 | 3.354 | 1,729,459 | -0.06(-1.70%) |
Mar 24, 2015 | 3.339 | 3.412 | 3.286 | 3.412 | 4,488,079 | +0.06(+1.88%) |
Mar 23, 2015 | 3.329 | 3.383 | 3.315 | 3.349 | 2,821,696 | +0.01(+0.44%) |
Mar 20, 2015 | 3.368 | 3.373 | 3.300 | 3.334 | 3,077,948 | -0.01(-0.29%) |
Mar 19, 2015 | 3.349 | 3.378 | 3.291 | 3.344 | 2,858,681 | -0.01(-0.43%) |
Mar 18, 2015 | 3.320 | 3.387 | 3.305 | 3.358 | 2,670,867 | +0.03(+0.87%) |
Mar 17, 2015 | 3.320 | 3.344 | 3.262 | 3.329 | 3,102,485 | +0.00(+0.15%) |
Mar 16, 2015 | 3.281 | 3.431 | 3.274 | 3.325 | 5,622,136 | +0.05(+1.48%) |
Mar 13, 2015 | 3.237 | 3.276 | 3.175 | 3.276 | 1,571,663 | +0.04(+1.35%) |
Mar 12, 2015 | 3.262 | 3.281 | 3.204 | 3.233 | 2,399,958 | +0.03(+1.06%) |
Mar 11, 2015 | 3.141 | 3.208 | 3.097 | 3.199 | 1,604,976 | +0.05(+1.69%) |
Mar 10, 2015 | 3.213 | 3.218 | 3.087 | 3.145 | 2,475,199 | -0.10(-2.99%) |
Mar 09, 2015 | 3.281 | 3.300 | 3.194 | 3.242 | 2,228,914 | -0.02(-0.74%) |
Mar 06, 2015 | 3.320 | 3.397 | 3.262 | 3.266 | 1,777,347 | -0.06(-1.89%) |
Mar 05, 2015 | 3.392 | 3.397 | 3.228 | 3.329 | 1,845,170 | -0.03(-1.01%) |
Mar 04, 2015 | 3.373 | 3.412 | 3.296 | 3.363 | 2,566,576 | +0.01(+0.43%) |
Mar 03, 2015 | 3.281 | 3.407 | 3.276 | 3.349 | 2,389,593 | +0.06(+1.76%) |
Mar 02, 2015 | 3.344 | 3.354 | 3.199 | 3.291 | 3,845,907 | -0.05(-1.45%) |
Feb 27, 2015 | 3.407 | 3.416 | 3.339 | 3.339 | 2,422,232 | -0.07(-1.99%) |
Feb 26, 2015 | 3.402 | 3.416 | 3.349 | 3.407 | 2,739,924 | +0.06(+1.73%) |
Feb 25, 2015 | 3.397 | 3.421 | 3.339 | 3.349 | 2,456,579 | -0.06(-1.84%) |
Feb 24, 2015 | 3.484 | 3.489 | 3.383 | 3.412 | 2,098,178 | -0.08(-2.22%) |
Feb 23, 2015 | 3.494 | 3.547 | 3.455 | 3.489 | 2,759,564 | -0.02(-0.69%) |
Feb 20, 2015 | 3.629 | 3.629 | 3.499 | 3.513 | 2,269,499 | -0.04(-1.22%) |
Feb 19, 2015 | 3.537 | 3.629 | 3.518 | 3.557 | 3,888,738 | +0.02(+0.68%) |
Feb 18, 2015 | 3.407 | 3.557 | 3.397 | 3.533 | 5,478,900 | +0.13(+3.84%) |
Feb 17, 2015 | 3.533 | 3.571 | 3.368 | 3.402 | 3,694,126 | +0.02(+0.57%) |
Feb 13, 2015 | 3.354 | 3.383 | 3.383 | 3.383 | 3,034,995 | +0.02(+0.72%) |
Feb 12, 2015 | 3.450 | 3.475 | 3.339 | 3.358 | 2,676,904 | -0.09(-2.66%) |
Feb 11, 2015 | 3.363 | 3.513 | 3.354 | 3.450 | 2,915,510 | +0.08(+2.44%) |
Feb 10, 2015 | 3.412 | 3.484 | 3.315 | 3.368 | 5,297,201 | +0.04(+1.31%) |
Feb 09, 2015 | 3.407 | 3.465 | 3.320 | 3.325 | 4,329,189 | -0.10(-2.83%) |
Feb 06, 2015 | 3.533 | 3.547 | 3.416 | 3.421 | 4,909,037 | -0.12(-3.42%) |
Feb 05, 2015 | 3.393 | 3.557 | 3.379 | 3.542 | 6,887,890 | +0.14(+4.24%) |
Feb 04, 2015 | 3.331 | 3.462 | 3.321 | 3.398 | 4,061,297 | +0.00(+0.00%) |
Feb 03, 2015 | 3.513 | 3.571 | 3.393 | 3.398 | 6,989,151 | -0.10(-2.88%) |
Feb 02, 2015 | 3.566 | 3.634 | 3.475 | 3.499 | 8,794,204 | -0.03(-0.95%) |
Jan 30, 2015 | 3.706 | 3.739 | 3.485 | 3.533 | 12,071,772 | -0.22(-5.77%) |
Jan 29, 2015 | 3.768 | 3.816 | 3.576 | 3.749 | 9,845,423 | -0.03(-0.89%) |
Jan 28, 2015 | 3.840 | 3.840 | 3.648 | 3.783 | 8,597,429 | -0.02(-0.63%) |
Jan 27, 2015 | 3.821 | 3.860 | 3.749 | 3.807 | 6,866,562 | -0.07(-1.74%) |
Jan 26, 2015 | 3.855 | 3.960 | 3.821 | 3.874 | 3,902,748 | +0.00(+0.12%) |
Jan 23, 2015 | 3.932 | 3.984 | 3.768 | 3.869 | 4,619,780 | +0.03(+0.88%) |
Jan 22, 2015 | 3.778 | 3.869 | 3.715 | 3.835 | 3,844,290 | +0.09(+2.31%) |
Jan 21, 2015 | 3.989 | 3.992 | 3.667 | 3.749 | 7,293,683 | -0.28(-6.92%) |
Jan 20, 2015 | 4.023 | 4.105 | 3.893 | 4.028 | 6,199,926 | +0.05(+1.33%) |
Jan 16, 2015 | 3.946 | 3.975 | 3.831 | 3.975 | 4,886,205 | -0.04(-0.96%) |
Jan 15, 2015 | 4.090 | 4.100 | 3.831 | 4.013 | 5,887,691 | -0.06(-1.53%) |
Jan 14, 2015 | 4.182 | 4.186 | 4.047 | 4.076 | 6,394,719 | -0.16(-3.75%) |
Jan 13, 2015 | 4.407 | 4.475 | 4.196 | 4.234 | 7,506,898 | -0.12(-2.65%) |
Jan 12, 2015 | 4.302 | 4.431 | 4.258 | 4.350 | 7,622,155 | +0.10(+2.26%) |
Jan 09, 2015 | 4.138 | 4.345 | 4.138 | 4.254 | 9,666,777 | +0.14(+3.51%) |
Jan 08, 2015 | 3.941 | 4.114 | 3.941 | 4.109 | 8,715,981 | +0.22(+5.69%) |
Jan 07, 2015 | 3.711 | 3.910 | 3.706 | 3.888 | 14,801,907 | +0.25(+6.87%) |
Jan 06, 2015 | 3.586 | 3.720 | 3.533 | 3.638 | 5,880,873 | +0.07(+2.02%) |
Jan 05, 2015 | 3.720 | 3.720 | 3.513 | 3.566 | 2,865,804 | -0.14(-3.76%) |
Jan 02, 2015 | 3.557 | 3.730 | 3.480 | 3.706 | 2,658,499 | +0.19(+5.47%) |
Dec 31, 2014 | 3.504 | 3.513 | 3.513 | 3.513 | 1,653,425 | +0.01(+0.27%) |
Dec 30, 2014 | 3.413 | 3.513 | 3.364 | 3.504 | 2,293,378 | +0.07(+1.96%) |
Dec 29, 2014 | 3.470 | 3.509 | 3.408 | 3.437 | 1,119,325 | -0.05(-1.38%) |
Dec 26, 2014 | 3.437 | 3.574 | 3.422 | 3.485 | 1,127,169 | +0.06(+1.68%) |
Dec 24, 2014 | 3.413 | 3.427 | 3.427 | 3.427 | 699,486 | -0.02(-0.56%) |
Dec 23, 2014 | 3.446 | 3.480 | 3.403 | 3.446 | 3,548,432 | -0.00(-0.14%) |
Dec 22, 2014 | 3.364 | 3.456 | 3.297 | 3.451 | 5,166,161 | +0.09(+2.72%) |
Dec 19, 2014 | 3.441 | 3.470 | 3.278 | 3.360 | 3,198,747 | -0.08(-2.37%) |
Dec 18, 2014 | 3.427 | 3.475 | 3.292 | 3.441 | 2,692,508 | +0.07(+2.14%) |
Dec 17, 2014 | 3.288 | 3.413 | 3.273 | 3.369 | 4,400,738 | +0.07(+2.19%) |
Dec 16, 2014 | 3.379 | 3.446 | 3.268 | 3.297 | 4,207,853 | -0.08(-2.28%) |
Dec 15, 2014 | 3.235 | 3.523 | 3.230 | 3.374 | 5,448,987 | +0.18(+5.72%) |
Dec 12, 2014 | 3.100 | 3.331 | 3.091 | 3.191 | 10,237,967 | +0.20(+6.75%) |
Dec 11, 2014 | 2.932 | 3.076 | 2.922 | 2.990 | 3,709,780 | +0.06(+1.97%) |
Dec 10, 2014 | 2.893 | 3.023 | 2.874 | 2.932 | 4,211,358 | +0.01(+0.49%) |
Dec 09, 2014 | 2.764 | 2.927 | 2.744 | 2.917 | 3,538,360 | +0.12(+4.12%) |
Dec 08, 2014 | 2.946 | 2.956 | 2.759 | 2.802 | 2,855,861 | -0.14(-4.89%) |
Dec 05, 2014 | 2.985 | 3.033 | 2.942 | 2.946 | 1,929,171 | -0.02(-0.65%) |
Dec 04, 2014 | 2.951 | 3.004 | 2.932 | 2.966 | 2,470,880 | +0.02(+0.65%) |
Dec 03, 2014 | 2.922 | 3.026 | 2.888 | 2.946 | 2,656,483 | +0.03(+1.15%) |
Dec 02, 2014 | 2.903 | 2.978 | 2.903 | 2.913 | 5,820,605 | +0.00(+0.17%) |
Dec 01, 2014 | 3.028 | 3.172 | 2.869 | 2.908 | 5,093,941 | -0.11(-3.51%) |
Nov 28, 2014 | 3.042 | 3.124 | 2.999 | 3.014 | 3,191,365 | -0.01(-0.48%) |
Nov 26, 2014 | 3.028 | 3.028 | 3.028 | 3.028 | 1,179,264 | -0.01(-0.32%) |
Nov 25, 2014 | 2.932 | 3.069 | 2.932 | 3.038 | 1,947,164 | +0.12(+3.95%) |
Nov 24, 2014 | 2.826 | 2.942 | 2.812 | 2.922 | 770,654 | +0.11(+3.93%) |
Nov 21, 2014 | 2.869 | 2.917 | 2.802 | 2.812 | 1,744,150 | -0.00(-0.17%) |
Nov 20, 2014 | 2.831 | 2.917 | 2.807 | 2.817 | 4,640,925 | -0.02(-0.68%) |
Nov 19, 2014 | 2.970 | 2.999 | 2.836 | 2.836 | 1,851,293 | -0.12(-4.07%) |
Nov 18, 2014 | 2.966 | 3.028 | 2.922 | 2.956 | 1,523,902 | -0.00(-0.16%) |
Nov 17, 2014 | 2.985 | 3.033 | 2.909 | 2.961 | 678,439 | -0.04(-1.44%) |
Nov 14, 2014 | 3.052 | 3.080 | 2.961 | 3.004 | 988,700 | +0.01(+0.48%) |
Nov 13, 2014 | 3.066 | 3.100 | 2.937 | 2.989 | 1,452,267 | -0.09(-2.95%) |
Nov 12, 2014 | 3.033 | 3.114 | 3.033 | 3.080 | 713,606 | +0.02(+0.63%) |
Nov 11, 2014 | 3.080 | 3.162 | 2.975 | 3.061 | 954,638 | -0.02(-0.78%) |
Nov 10, 2014 | 3.124 | 3.128 | 3.028 | 3.085 | 574,296 | -0.02(-0.62%) |
Nov 07, 2014 | 3.071 | 3.104 | 3.033 | 3.104 | 652,051 | +0.04(+1.25%) |
Nov 06, 2014 | 3.004 | 3.066 | 2.992 | 3.066 | 518,033 | +0.06(+2.07%) |
Nov 05, 2014 | 3.066 | 3.095 | 2.973 | 3.004 | 1,267,502 | -0.05(-1.57%) |
Nov 04, 2014 | 3.167 | 3.210 | 3.018 | 3.052 | 790,213 | -0.11(-3.34%) |
Nov 03, 2014 | 3.186 | 3.229 | 3.143 | 3.157 | 735,909 | -0.03(-1.05%) |
Oct 31, 2014 | 3.229 | 3.229 | 3.109 | 3.191 | 1,000,367 | +0.06(+1.99%) |
Oct 30, 2014 | 3.138 | 3.184 | 3.114 | 3.128 | 1,193,375 | -0.05(-1.51%) |
Oct 29, 2014 | 3.037 | 3.172 | 3.037 | 3.176 | 2,921,649 | +0.16(+5.24%) |
Oct 28, 2014 | 2.898 | 3.028 | 2.894 | 3.018 | 4,442,809 | +0.15(+5.35%) |
Oct 27, 2014 | 2.898 | 2.932 | 2.932 | 2.865 | 712,746 | -0.07(-2.29%) |
Oct 24, 2014 | 2.908 | 2.937 | 2.875 | 2.932 | 655,161 | +0.03(+1.16%) |
Oct 23, 2014 | 2.918 | 2.956 | 2.855 | 2.898 | 1,704,088 | +0.02(+0.67%) |
Oct 22, 2014 | 3.037 | 3.042 | 2.877 | 2.879 | 1,286,597 | -0.15(-4.91%) |
Oct 21, 2014 | 2.951 | 3.066 | 2.951 | 3.028 | 1,064,633 | +0.10(+3.44%) |
Oct 20, 2014 | 2.951 | 2.975 | 2.918 | 2.927 | 928,513 | -0.02(-0.81%) |
Oct 17, 2014 | 3.013 | 3.047 | 2.889 | 2.951 | 3,329,710 | +0.06(+1.99%) |
Oct 16, 2014 | 2.803 | 2.949 | 2.780 | 2.894 | 3,372,950 | +0.03(+1.17%) |
Oct 15, 2014 | 2.621 | 2.870 | 2.606 | 2.860 | 3,025,666 | +0.20(+7.57%) |
Oct 14, 2014 | 2.549 | 2.664 | 2.491 | 2.659 | 2,794,562 | +0.12(+4.72%) |
Oct 13, 2014 | 2.678 | 2.707 | 2.530 | 2.539 | 2,817,656 | -0.11(-4.16%) |
Oct 10, 2014 | 2.645 | 2.731 | 2.592 | 2.649 | 2,952,579 | -0.02(-0.72%) |
Oct 09, 2014 | 2.788 | 2.807 | 2.645 | 2.668 | 2,004,109 | -0.12(-4.46%) |
Oct 08, 2014 | 2.822 | 2.822 | 2.625 | 2.793 | 2,808,549 | -0.04(-1.35%) |
Oct 07, 2014 | 2.937 | 2.937 | 2.827 | 2.831 | 1,046,517 | -0.12(-4.06%) |
Oct 06, 2014 | 2.994 | 3.033 | 2.913 | 2.951 | 1,082,517 | -0.05(-1.60%) |
Oct 03, 2014 | 3.061 | 3.061 | 2.975 | 2.999 | 1,275,932 | -0.03(-1.11%) |
Oct 02, 2014 | 3.076 | 3.080 | 2.956 | 3.033 | 2,618,902 | -0.05(-1.71%) |
Oct 01, 2014 | 2.961 | 3.136 | 2.942 | 3.085 | 4,111,808 | +0.13(+4.55%) |
Sep 30, 2014 | 2.932 | 2.970 | 2.898 | 2.951 | 3,965,372 | +0.02(+0.82%) |
Sep 29, 2014 | 2.932 | 2.989 | 2.903 | 2.927 | 1,383,457 | -0.05(-1.61%) |
Sep 26, 2014 | 2.942 | 2.994 | 2.879 | 2.975 | 2,359,068 | +0.05(+1.80%) |
Sep 25, 2014 | 3.042 | 3.057 | 2.918 | 2.922 | 4,178,798 | -0.11(-3.79%) |
Sep 24, 2014 | 3.023 | 3.042 | 2.927 | 3.037 | 2,279,729 | +0.02(+0.80%) |
Sep 23, 2014 | 3.018 | 3.042 | 2.975 | 3.013 | 1,779,263 | -0.01(-0.47%) |
Sep 22, 2014 | 3.195 | 3.205 | 3.018 | 3.028 | 1,370,152 | -0.20(-6.09%) |
Sep 19, 2014 | 3.282 | 3.315 | 3.143 | 3.224 | 3,368,678 | -0.05(-1.61%) |
Sep 18, 2014 | 3.296 | 3.310 | 3.239 | 3.277 | 1,816,077 | -0.00(-0.15%) |
Sep 17, 2014 | 3.310 | 3.344 | 3.258 | 3.282 | 2,229,157 | -0.02(-0.58%) |
Sep 16, 2014 | 3.325 | 3.325 | 3.248 | 3.301 | 2,156,777 | -0.04(-1.15%) |
Sep 15, 2014 | 3.263 | 3.349 | 3.219 | 3.339 | 2,186,971 | +0.07(+2.05%) |
Sep 12, 2014 | 3.334 | 3.361 | 3.258 | 3.272 | 1,197,499 | -0.04(-1.16%) |
Sep 11, 2014 | 3.310 | 3.330 | 3.184 | 3.310 | 2,653,119 | -0.03(-0.86%) |
Sep 10, 2014 | 3.085 | 3.401 | 3.071 | 3.339 | 3,578,226 | +0.28(+9.08%) |
Sep 09, 2014 | 3.095 | 3.100 | 3.033 | 3.061 | 705,230 | -0.03(-1.08%) |
Sep 08, 2014 | 3.004 | 3.100 | 2.994 | 3.095 | 825,482 | +0.09(+3.03%) |
Sep 05, 2014 | 3.018 | 3.054 | 2.975 | 3.004 | 2,370,621 | -0.04(-1.42%) |
Sep 04, 2014 | 3.128 | 3.114 | 3.028 | 3.047 | 5,170,425 | -0.07(-2.15%) |
Sep 03, 2014 | 3.238 | 3.252 | 3.104 | 3.114 | 866,371 | -0.12(-3.69%) |
Sep 02, 2014 | 3.338 | 3.338 | 3.233 | 3.233 | 913,383 | -0.11(-3.29%) |
Aug 29, 2014 | 3.400 | 3.343 | 3.343 | 3.343 | 1,070,812 | -0.06(-1.82%) |
Aug 28, 2014 | 3.439 | 3.505 | 3.391 | 3.405 | 791,503 | -0.05(-1.38%) |
Aug 27, 2014 | 3.534 | 3.534 | 3.439 | 3.453 | 441,378 | -0.09(-2.43%) |
Aug 26, 2014 | 3.467 | 3.553 | 3.443 | 3.539 | 553,443 | +0.09(+2.49%) |
Aug 25, 2014 | 3.515 | 3.529 | 3.443 | 3.453 | 191,025 | -0.04(-1.09%) |
Aug 22, 2014 | 3.467 | 3.496 | 3.434 | 3.491 | 560,218 | +0.02(+0.55%) |
Aug 21, 2014 | 3.462 | 3.491 | 3.405 | 3.472 | 382,929 | +0.01(+0.28%) |
Aug 20, 2014 | 3.443 | 3.505 | 3.443 | 3.462 | 467,185 | +0.01(+0.42%) |
Aug 19, 2014 | 3.534 | 3.534 | 3.439 | 3.448 | 443,296 | -0.10(-2.70%) |
Aug 18, 2014 | 3.467 | 3.539 | 3.439 | 3.544 | 670,922 | +0.09(+2.63%) |
Aug 15, 2014 | 3.520 | 3.525 | 3.381 | 3.453 | 614,140 | -0.03(-0.82%) |
Aug 14, 2014 | 3.295 | 3.525 | 3.276 | 3.482 | 1,275,393 | +0.20(+5.96%) |
Aug 13, 2014 | 3.214 | 3.300 | 3.205 | 3.286 | 599,709 | +0.08(+2.53%) |
Aug 12, 2014 | 3.152 | 3.219 | 3.142 | 3.205 | 1,141,451 | +0.06(+1.82%) |
Aug 11, 2014 | 3.090 | 3.181 | 3.052 | 3.147 | 564,676 | +0.05(+1.54%) |
Aug 08, 2014 | 3.071 | 3.099 | 3.028 | 3.099 | 247,934 | +0.02(+0.62%) |
Aug 07, 2014 | 3.138 | 3.162 | 3.066 | 3.080 | 559,544 | -0.06(-1.83%) |
Aug 06, 2014 | 3.104 | 3.152 | 3.028 | 3.138 | 706,995 | +0.02(+0.61%) |
Aug 05, 2014 | 3.104 | 3.123 | 3.066 | 3.119 | 577,623 | +0.01(+0.46%) |
Aug 04, 2014 | 3.128 | 3.128 | 3.047 | 3.104 | 524,283 | +0.02(+0.78%) |
Aug 01, 2014 | 3.162 | 3.171 | 3.061 | 3.080 | 640,797 | -0.08(-2.57%) |
Jul 31, 2014 | 3.224 | 3.224 | 3.157 | 3.162 | 661,669 | -0.09(-2.79%) |
Jul 30, 2014 | 3.286 | 3.295 | 3.224 | 3.252 | 394,100 | -0.02(-0.58%) |
Jul 29, 2014 | 3.319 | 3.319 | 3.248 | 3.271 | 554,320 | -0.04(-1.30%) |
Jul 28, 2014 | 3.224 | 3.324 | 3.195 | 3.314 | 885,683 | +0.19(+5.95%) |
Jul 25, 2014 | 3.200 | 3.238 | 3.109 | 3.128 | 758,635 | -0.11(-3.53%) |
Jul 24, 2014 | 3.305 | 3.348 | 3.238 | 3.243 | 437,389 | -0.06(-1.88%) |
Jul 23, 2014 | 3.286 | 3.353 | 3.267 | 3.305 | 807,640 | +0.02(+0.73%) |
Jul 22, 2014 | 3.271 | 3.305 | 3.248 | 3.281 | 392,463 | +0.03(+1.03%) |
Jul 21, 2014 | 3.243 | 3.268 | 3.209 | 3.248 | 545,942 | -0.02(-0.73%) |
Jul 18, 2014 | 3.205 | 3.310 | 3.200 | 3.271 | 763,315 | +0.05(+1.48%) |
Jul 17, 2014 | 3.248 | 3.286 | 3.214 | 3.224 | 785,883 | -0.06(-1.75%) |
Jul 16, 2014 | 3.219 | 3.286 | 3.171 | 3.281 | 903,094 | +0.06(+1.93%) |
Jul 15, 2014 | 3.257 | 3.262 | 3.200 | 3.219 | 750,111 | -0.04(-1.17%) |
Jul 14, 2014 | 3.219 | 3.271 | 3.195 | 3.257 | 642,992 | +0.08(+2.56%) |
Jul 11, 2014 | 3.142 | 3.200 | 3.119 | 3.176 | 917,471 | +0.03(+0.91%) |
Jul 10, 2014 | 3.133 | 3.188 | 3.102 | 3.147 | 884,429 | -0.06(-1.93%) |
Jul 09, 2014 | 3.276 | 3.338 | 3.205 | 3.209 | 705,285 | +0.04(+1.20%) |
Jul 08, 2014 | 3.205 | 3.205 | 3.119 | 3.171 | 1,201,661 | -0.05(-1.48%) |
Jul 07, 2014 | 3.343 | 3.353 | 3.214 | 3.219 | 1,174,369 | -0.14(-4.13%) |
Jul 03, 2014 | 3.357 | 3.357 | 3.357 | 3.357 | 381,086 | +0.00(+0.00%) |
Jul 02, 2014 | 3.400 | 3.410 | 3.348 | 3.357 | 953,360 | -0.04(-1.26%) |
Jul 01, 2014 | 3.448 | 3.496 | 3.386 | 3.400 | 1,612,714 | -0.04(-1.11%) |
Jun 30, 2014 | 3.362 | 3.467 | 3.338 | 3.439 | 2,321,636 | +0.09(+2.56%) |
Jun 27, 2014 | 3.372 | 3.462 | 3.348 | 3.353 | 14,776,191 | -0.02(-0.71%) |
Jun 26, 2014 | 3.377 | 3.415 | 3.343 | 3.377 | 1,304,416 | -0.01(-0.42%) |
Jun 25, 2014 | 3.391 | 3.458 | 3.377 | 3.391 | 1,408,884 | +0.01(+0.42%) |
Jun 24, 2014 | 3.439 | 3.482 | 3.353 | 3.377 | 1,181,989 | -0.06(-1.81%) |
Jun 23, 2014 | 3.477 | 3.503 | 3.422 | 3.439 | 1,316,389 | -0.04(-1.10%) |
Jun 20, 2014 | 3.391 | 3.491 | 3.367 | 3.477 | 1,690,864 | +0.05(+1.39%) |
Jun 19, 2014 | 3.396 | 3.439 | 3.343 | 3.429 | 913,358 | +0.06(+1.84%) |
Jun 18, 2014 | 3.295 | 3.391 | 3.214 | 3.367 | 1,131,608 | +0.07(+2.17%) |
Jun 17, 2014 | 3.329 | 3.338 | 3.271 | 3.295 | 1,441,819 | -0.04(-1.29%) |
Jun 16, 2014 | 3.329 | 3.386 | 3.324 | 3.338 | 929,933 | +0.01(+0.29%) |
Jun 13, 2014 | 3.348 | 3.367 | 3.314 | 3.329 | 632,026 | -0.02(-0.71%) |
Jun 12, 2014 | 3.415 | 3.415 | 3.353 | 3.353 | 529,210 | -0.06(-1.82%) |
Jun 11, 2014 | 3.396 | 3.448 | 3.393 | 3.415 | 2,408,373 | -0.03(-0.83%) |
Jun 10, 2014 | 3.458 | 3.491 | 3.415 | 3.443 | 582,137 | +0.00(+0.00%) |
Jun 06, 2014 | 3.415 | 3.467 | 3.396 | 3.443 | 846,806 | +0.06(+1.84%) |
Jun 05, 2014 | 3.400 | 3.430 | 3.305 | 3.381 | 1,076,491 | -0.02(-0.70%) |
Jun 04, 2014 | 3.310 | 3.410 | 3.300 | 3.405 | 595,197 | +0.10(+3.03%) |
Jun 03, 2014 | 3.362 | 3.386 | 3.262 | 3.305 | 1,074,074 | -0.03(-1.00%) |
Jun 02, 2014 | 3.505 | 3.520 | 3.305 | 3.338 | 1,143,633 | -0.15(-4.38%) |
May 30, 2014 | 3.520 | 3.558 | 3.482 | 3.491 | 524,088 | -0.04(-1.22%) |
May 29, 2014 | 3.525 | 3.534 | 3.491 | 3.534 | 774,308 | +0.00(+0.14%) |
May 28, 2014 | 3.544 | 3.572 | 3.510 | 3.529 | 367,570 | -0.04(-1.07%) |
May 27, 2014 | 3.539 | 3.577 | 3.525 | 3.568 | 429,453 | +0.02(+0.67%) |
May 23, 2014 | 3.553 | 3.544 | 3.544 | 3.544 | 350,935 | -0.03(-0.93%) |
May 22, 2014 | 3.448 | 3.606 | 3.448 | 3.577 | 581,256 | +0.11(+3.31%) |
May 21, 2014 | 3.458 | 3.539 | 3.424 | 3.462 | 606,380 | +0.00(+0.00%) |
May 20, 2014 | 3.544 | 3.563 | 3.458 | 3.462 | 612,773 | -0.06(-1.63%) |
May 19, 2014 | 3.510 | 3.553 | 3.491 | 3.520 | 595,584 | +0.03(+0.96%) |
May 16, 2014 | 3.443 | 3.505 | 3.439 | 3.486 | 392,883 | +0.03(+0.97%) |
May 15, 2014 | 3.501 | 3.505 | 3.434 | 3.453 | 490,613 | -0.06(-1.63%) |
May 14, 2014 | 3.544 | 3.591 | 3.486 | 3.510 | 814,981 | -0.03(-0.81%) |
May 13, 2014 | 3.639 | 3.663 | 3.527 | 3.539 | 830,373 | -0.10(-2.63%) |
May 12, 2014 | 3.529 | 3.692 | 3.529 | 3.634 | 852,556 | +0.15(+4.25%) |
May 09, 2014 | 3.524 | 3.539 | 3.482 | 3.486 | 502,972 | -0.05(-1.35%) |
May 08, 2014 | 3.629 | 3.667 | 3.511 | 3.534 | 1,318,860 | -0.09(-2.50%) |
May 07, 2014 | 3.653 | 3.667 | 3.548 | 3.624 | 986,952 | -0.04(-1.17%) |
May 06, 2014 | 3.677 | 3.715 | 3.615 | 3.667 | 856,687 | -0.01(-0.39%) |
May 05, 2014 | 3.629 | 3.810 | 3.601 | 3.682 | 808,811 | +0.04(+1.18%) |
May 02, 2014 | 3.686 | 3.691 | 3.620 | 3.639 | 1,149,733 | -0.05(-1.29%) |