Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53014 | 53345 | 52812 | 53081 | 0 | +66.70(+0.13%) |
Jun 29, 2015 | 54013 | 54013 | 52647 | 53014 | 0 | -1002.80(-1.86%) |
Jun 28, 2015 | 53181 | 54076 | 53150 | 54017 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 53181 | 54076 | 53150 | 54017 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 53181 | 54076 | 53150 | 54017 | 0 | +841.30(+1.58%) |
Jun 25, 2015 | 53840 | 53840 | 52879 | 53176 | 0 | -666.80(-1.24%) |
Jun 24, 2015 | 53772 | 54236 | 53628 | 53842 | 0 | +70.10(+0.13%) |
Jun 23, 2015 | 53865 | 54361 | 53772 | 53772 | 0 | -91.30(-0.17%) |
Jun 22, 2015 | 53750 | 54342 | 53655 | 53864 | 0 | +114.30(+0.21%) |
Jun 21, 2015 | 54236 | 54236 | 53479 | 53749 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 54236 | 54236 | 53479 | 53749 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 54236 | 54236 | 53479 | 53749 | 0 | -489.20(-0.90%) |
Jun 18, 2015 | 53251 | 54352 | 53214 | 54239 | 0 | +990.10(+1.86%) |
Jun 17, 2015 | 53698 | 53755 | 52965 | 53248 | 0 | -453.60(-0.84%) |
Jun 16, 2015 | 53144 | 53969 | 53107 | 53702 | 0 | +564.60(+1.06%) |
Jun 15, 2015 | 53338 | 53338 | 52548 | 53138 | 0 | -210.00(-0.39%) |
Jun 14, 2015 | 53689 | 53689 | 53033 | 53348 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 53689 | 53689 | 53033 | 53348 | 0 | -341.00(-0.64%) |
Jun 12, 2015 | 53876 | 54271 | 53444 | 53688 | 0 | +0.00(+0.00%) |
Jun 11, 2015 | 53876 | 54271 | 53444 | 53688 | 0 | -187.90(-0.35%) |
Jun 10, 2015 | 52818 | 54102 | 52818 | 53876 | 0 | +1060.40(+2.01%) |
Jun 09, 2015 | 52810 | 53292 | 52688 | 52816 | 0 | +6.40(+0.01%) |
Jun 08, 2015 | 52975 | 53325 | 52810 | 52810 | 0 | -163.80(-0.31%) |
Jun 07, 2015 | 53518 | 53518 | 52808 | 52973 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 53518 | 53518 | 52808 | 52973 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 53518 | 53518 | 52808 | 52973 | 0 | -549.50(-1.03%) |
Jun 04, 2015 | 54254 | 54254 | 53462 | 53523 | 0 | +0.00(+0.00%) |
Jun 03, 2015 | 54254 | 54254 | 53462 | 53523 | 0 | -713.50(-1.32%) |
Jun 02, 2015 | 53035 | 54236 | 53035 | 54236 | 0 | +1205.10(+2.27%) |
Jun 01, 2015 | 52753 | 53233 | 52666 | 53031 | 0 | +270.80(+0.51%) |
May 31, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | +0.00(+0.00%) |
May 30, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | +0.00(+0.00%) |
May 29, 2015 | 53974 | 53974 | 52760 | 52760 | 0 | -1215.80(-2.25%) |
May 28, 2015 | 54230 | 54230 | 53363 | 53976 | 0 | -259.90(-0.48%) |
May 27, 2015 | 53631 | 54292 | 53136 | 54236 | 0 | +606.40(+1.13%) |
May 26, 2015 | 54609 | 54609 | 53548 | 53630 | 0 | -747.50(-1.37%) |
May 25, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 24, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 23, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | +0.00(+0.00%) |
May 22, 2015 | 55112 | 55223 | 54038 | 54377 | 0 | -734.80(-1.33%) |
May 21, 2015 | 54900 | 55112 | 54526 | 55112 | 0 | +211.10(+0.38%) |
May 20, 2015 | 55497 | 55645 | 54820 | 54901 | 0 | -597.80(-1.08%) |
May 19, 2015 | 56204 | 56212 | 55027 | 55499 | 0 | -705.40(-1.26%) |
May 18, 2015 | 57250 | 57606 | 55926 | 56204 | 0 | -1044.40(-1.82%) |
May 17, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +0.00(+0.00%) |
May 16, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +0.00(+0.00%) |
May 15, 2015 | 56656 | 57288 | 56422 | 57249 | 0 | +592.00(+1.04%) |
May 14, 2015 | 56376 | 56921 | 56105 | 56657 | 0 | +284.60(+0.50%) |
May 13, 2015 | 56790 | 56900 | 56199 | 56372 | 0 | -420.10(-0.74%) |
May 12, 2015 | 57193 | 57424 | 56753 | 56792 | 0 | -405.00(-0.71%) |
May 11, 2015 | 57166 | 57490 | 57013 | 57197 | 0 | +47.80(+0.08%) |
May 10, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +0.00(+0.00%) |
May 09, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +0.00(+0.00%) |
May 08, 2015 | 56965 | 57620 | 56595 | 57149 | 0 | +227.90(+0.40%) |
May 07, 2015 | 57103 | 57290 | 56507 | 56921 | 0 | -181.70(-0.32%) |
May 06, 2015 | 58050 | 58575 | 56820 | 57103 | 0 | -948.50(-1.63%) |
May 05, 2015 | 57350 | 58147 | 57096 | 58052 | 0 | +697.60(+1.22%) |
May 04, 2015 | 56230 | 57520 | 56230 | 57354 | 0 | +1124.60(+2.00%) |
May 03, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |
May 02, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |
May 01, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 55312 | 56229 | 55080 | 56229 | 0 | +904.40(+1.63%) |
Apr 29, 2015 | 55809 | 55809 | 55067 | 55325 | 0 | -487.00(-0.87%) |
Apr 28, 2015 | 55549 | 56018 | 54973 | 55812 | 0 | +277.00(+0.50%) |
Apr 27, 2015 | 56554 | 56962 | 55515 | 55535 | 0 | -1059.00(-1.87%) |
Apr 24, 2015 | 55687 | 56965 | 55687 | 56594 | 0 | +909.00(+1.63%) |
Apr 23, 2015 | 54616 | 55782 | 54064 | 55685 | 0 | +1068.00(+1.96%) |
Apr 22, 2015 | 53762 | 54848 | 53762 | 54617 | 0 | +856.00(+1.59%) |
Apr 21, 2015 | 53965 | 54385 | 53510 | 53761 | 0 | +0.00(+0.00%) |
Apr 20, 2015 | 53965 | 54385 | 53510 | 53761 | 0 | -194.00(-0.36%) |
Apr 17, 2015 | 54672 | 54672 | 53896 | 53955 | 0 | -719.00(-1.32%) |
Apr 16, 2015 | 54919 | 54919 | 54316 | 54674 | 0 | -245.00(-0.45%) |
Apr 15, 2015 | 54037 | 54960 | 54037 | 54919 | 0 | +937.00(+1.74%) |
Apr 14, 2015 | 54240 | 54625 | 53773 | 53982 | 0 | -258.00(-0.48%) |
Apr 13, 2015 | 54214 | 54866 | 54004 | 54240 | 0 | +26.00(+0.05%) |
Apr 10, 2015 | 53803 | 54413 | 53556 | 54214 | 0 | +411.00(+0.76%) |
Apr 09, 2015 | 53638 | 54002 | 53292 | 53803 | 0 | +142.00(+0.26%) |
Apr 08, 2015 | 53732 | 54458 | 53508 | 53661 | 0 | -68.00(-0.13%) |
Apr 07, 2015 | 53738 | 54002 | 53436 | 53729 | 0 | -8.00(-0.01%) |
Apr 06, 2015 | 53124 | 54146 | 53122 | 53737 | 0 | +614.00(+1.16%) |
Apr 02, 2015 | 52322 | 53312 | 52322 | 53123 | 0 | +801.00(+1.53%) |
Apr 01, 2015 | 51186 | 52613 | 51186 | 52322 | 0 | +1172.00(+2.29%) |
Mar 31, 2015 | 51243 | 51466 | 50612 | 51150 | 0 | -93.00(-0.18%) |
Mar 30, 2015 | 50100 | 51265 | 50100 | 51243 | 0 | +1148.00(+2.29%) |
Mar 27, 2015 | 50575 | 50575 | 49909 | 50095 | 0 | -485.00(-0.96%) |
Mar 26, 2015 | 51835 | 51835 | 50528 | 50580 | 0 | -1278.00(-2.46%) |
Mar 25, 2015 | 51507 | 52319 | 51507 | 51858 | 0 | +352.00(+0.68%) |
Mar 24, 2015 | 51908 | 52223 | 51006 | 51506 | 0 | -402.00(-0.77%) |
Mar 23, 2015 | 51970 | 52178 | 51516 | 51908 | 0 | -59.00(-0.11%) |
Mar 20, 2015 | 50964 | 52286 | 50964 | 51967 | 0 | +1013.00(+1.99%) |
Mar 19, 2015 | 51530 | 51547 | 50791 | 50954 | 0 | -572.00(-1.11%) |
Mar 18, 2015 | 50284 | 51773 | 49788 | 51526 | 0 | +1241.00(+2.47%) |
Mar 17, 2015 | 48849 | 50384 | 48841 | 50285 | 0 | +1437.00(+2.94%) |
Mar 16, 2015 | 48602 | 49205 | 48394 | 48848 | 0 | +252.00(+0.52%) |
Mar 13, 2015 | 48858 | 48858 | 47905 | 48596 | 0 | -284.00(-0.58%) |
Mar 12, 2015 | 48908 | 49633 | 48684 | 48880 | 0 | -26.00(-0.05%) |
Mar 11, 2015 | 48309 | 48937 | 48309 | 48906 | 0 | +613.00(+1.27%) |
Mar 10, 2015 | 49177 | 49177 | 48293 | 48293 | 0 | -888.00(-1.81%) |
Mar 09, 2015 | 49978 | 49978 | 48952 | 49181 | 0 | -800.00(-1.60%) |
Mar 07, 2015 | 50355 | 50401 | 49779 | 49981 | 0 | -384.00(-0.76%) |
Mar 06, 2015 | 50472 | 50734 | 50114 | 50365 | 0 | -103.00(-0.20%) |
Mar 05, 2015 | 51303 | 51303 | 50399 | 50468 | 0 | -836.00(-1.63%) |
Mar 04, 2015 | 51021 | 51432 | 50995 | 51304 | 0 | +283.00(+0.55%) |
Mar 03, 2015 | 51580 | 51580 | 50775 | 51021 | 0 | -562.00(-1.09%) |
Feb 28, 2015 | 51760 | 52457 | 51474 | 51583 | 0 | -178.00(-0.34%) |
Feb 27, 2015 | 51812 | 51922 | 51181 | 51761 | 0 | -50.00(-0.10%) |
Feb 26, 2015 | 51863 | 51863 | 51051 | 51811 | 0 | -63.00(-0.12%) |
Feb 25, 2015 | 51288 | 51956 | 51049 | 51874 | 0 | +593.00(+1.16%) |
Feb 24, 2015 | 51238 | 51690 | 50861 | 51281 | 0 | +43.00(+0.08%) |
Feb 21, 2015 | 51301 | 51450 | 50711 | 51238 | 0 | -56.00(-0.11%) |
Feb 20, 2015 | 51281 | 51638 | 50870 | 51294 | 0 | +14.00(+0.03%) |
Feb 19, 2015 | 50639 | 51868 | 50639 | 51280 | 0 | +644.00(+1.27%) |
Feb 18, 2015 | 49546 | 50726 | 49476 | 50636 | 0 | +0.00(+0.00%) |
Feb 14, 2015 | 49546 | 50726 | 49476 | 50636 | 0 | +1103.00(+2.23%) |
Feb 13, 2015 | 48240 | 49690 | 48240 | 49533 | 0 | +1293.00(+2.68%) |
Feb 12, 2015 | 48508 | 48762 | 47841 | 48240 | 0 | -270.00(-0.56%) |
Feb 11, 2015 | 49359 | 49799 | 48510 | 48510 | 0 | -873.00(-1.77%) |
Feb 10, 2015 | 48792 | 49522 | 48416 | 49383 | 0 | +591.00(+1.21%) |
Feb 07, 2015 | 49231 | 49231 | 48209 | 48792 | 0 | -442.00(-0.90%) |
Feb 06, 2015 | 49299 | 49816 | 49020 | 49234 | 0 | -67.00(-0.14%) |
Feb 05, 2015 | 48965 | 49718 | 48214 | 49301 | 0 | +337.00(+0.69%) |
Feb 04, 2015 | 47664 | 48993 | 47664 | 48964 | 0 | +1313.00(+2.76%) |
Feb 03, 2015 | 46933 | 47684 | 46760 | 47651 | 0 | +743.00(+1.58%) |
Jan 31, 2015 | 47759 | 47759 | 46484 | 46908 | 0 | -854.00(-1.79%) |
Jan 30, 2015 | 47696 | 47894 | 47007 | 47762 | 0 | +67.00(+0.14%) |
Jan 29, 2015 | 48589 | 48589 | 47550 | 47695 | 0 | -896.00(-1.84%) |
Jan 28, 2015 | 48577 | 48864 | 47352 | 48591 | 0 | +14.00(+0.03%) |
Jan 27, 2015 | 48712 | 48712 | 48004 | 48577 | 0 | -198.00(-0.41%) |
Jan 24, 2015 | 49432 | 49523 | 48496 | 48775 | 0 | -668.00(-1.35%) |
Jan 23, 2015 | 49227 | 50281 | 49227 | 49443 | 0 | +219.00(+0.44%) |
Jan 22, 2015 | 47888 | 49329 | 47888 | 49224 | 0 | +1347.00(+2.81%) |
Jan 21, 2015 | 47759 | 48687 | 47619 | 47877 | 0 | +119.00(+0.25%) |
Jan 20, 2015 | 49009 | 49009 | 47503 | 47758 | 0 | -1259.00(-2.57%) |
Jan 17, 2015 | 48028 | 49264 | 48028 | 49017 | 0 | +991.00(+2.06%) |
Jan 16, 2015 | 47648 | 48853 | 47648 | 48026 | 0 | +380.00(+0.80%) |
Jan 15, 2015 | 48038 | 48281 | 47372 | 47646 | 0 | -396.00(-0.82%) |
Jan 14, 2015 | 48144 | 48939 | 48042 | 48042 | 0 | -98.00(-0.20%) |
Jan 13, 2015 | 48840 | 48840 | 47956 | 48140 | 0 | -700.00(-1.43%) |
Jan 10, 2015 | 49955 | 49955 | 48501 | 48840 | 0 | -1103.00(-2.21%) |
Jan 09, 2015 | 49463 | 50261 | 49017 | 49943 | 0 | +480.00(+0.97%) |
Jan 08, 2015 | 48006 | 49882 | 48006 | 49463 | 0 | +1462.00(+3.05%) |
Jan 07, 2015 | 47517 | 48061 | 47338 | 48001 | 0 | +484.00(+1.02%) |
Jan 06, 2015 | 48512 | 48512 | 47264 | 47517 | 0 | -995.00(-2.05%) |
Jan 03, 2015 | 50005 | 50005 | 48345 | 48512 | 0 | -1495.00(-2.99%) |
Jan 01, 2015 | 50601 | 50841 | 49993 | 50007 | 0 | +0.00(+0.00%) |
Dec 31, 2014 | 50601 | 50841 | 49993 | 50007 | 0 | -587.00(-1.16%) |
Dec 30, 2014 | 50145 | 50903 | 50008 | 50594 | 0 | +449.00(+0.90%) |
Dec 27, 2014 | 50891 | 50973 | 49914 | 50145 | 0 | -745.00(-1.46%) |
Dec 24, 2014 | 50121 | 50890 | 49815 | 50890 | 0 | +769.00(+1.53%) |
Dec 23, 2014 | 49651 | 50121 | 49105 | 50121 | 0 | +470.00(+0.95%) |
Dec 20, 2014 | 48492 | 49658 | 48435 | 49651 | 0 | +1155.00(+2.38%) |
Dec 19, 2014 | 48714 | 49565 | 48296 | 48496 | 4,240,500 | -218.00(-0.45%) |
Dec 18, 2014 | 47008 | 49258 | 47008 | 48714 | 6,209,500 | +1706.00(+3.63%) |
Dec 17, 2014 | 47016 | 47595 | 45853 | 47008 | 5,339,900 | -11.00(-0.02%) |
Dec 16, 2014 | 48002 | 48401 | 46410 | 47019 | 4,685,700 | -983.00(-2.05%) |
Dec 13, 2014 | 49861 | 49861 | 47973 | 48002 | 3,756,700 | -1859.00(-3.73%) |
Dec 12, 2014 | 49548 | 49946 | 48808 | 49861 | 3,828,900 | +313.00(+0.63%) |
Dec 11, 2014 | 50192 | 50192 | 49297 | 49548 | 3,168,900 | -645.00(-1.29%) |
Dec 10, 2014 | 50250 | 50260 | 49395 | 50193 | 3,852,900 | -81.00(-0.16%) |
Dec 09, 2014 | 51992 | 51992 | 50015 | 50274 | 3,302,600 | -1718.00(-3.30%) |
Dec 06, 2014 | 51427 | 52023 | 51163 | 51992 | 2,530,100 | +565.00(+1.10%) |
Dec 05, 2014 | 52320 | 52539 | 51074 | 51427 | 2,913,300 | -893.00(-1.71%) |
Dec 04, 2014 | 51610 | 52470 | 51610 | 52320 | 2,724,600 | +708.00(+1.37%) |
Dec 03, 2014 | 52278 | 52640 | 51471 | 51612 | 3,296,400 | -665.00(-1.27%) |
Dec 02, 2014 | 54719 | 54719 | 52157 | 52277 | 4,312,800 | -2387.00(-4.37%) |
Nov 29, 2014 | 54731 | 55436 | 54664 | 54664 | 2,637,700 | -57.00(-0.10%) |
Nov 28, 2014 | 55100 | 56065 | 54593 | 54721 | 2,292,700 | -377.00(-0.68%) |
Nov 27, 2014 | 55561 | 56100 | 54977 | 55098 | 3,033,300 | -463.00(-0.83%) |
Nov 26, 2014 | 55410 | 56387 | 55204 | 55561 | 5,033,200 | +154.00(+0.28%) |
Nov 25, 2014 | 56086 | 57359 | 55292 | 55407 | 4,588,700 | -677.00(-1.21%) |
Nov 22, 2014 | 53403 | 56214 | 53403 | 56084 | 6,026,200 | +2681.00(+5.02%) |
Nov 21, 2014 | 53403 | 53403 | 53403 | 53403 | 0 | +1.00(+0.00%) |
Nov 20, 2014 | 52061 | 53402 | 52031 | 53402 | 4,251,300 | +1340.00(+2.57%) |
Nov 19, 2014 | 51257 | 52122 | 51067 | 52062 | 3,639,700 | +805.00(+1.57%) |
Nov 18, 2014 | 51772 | 52223 | 51047 | 51257 | 2,824,600 | -515.00(-0.99%) |
Nov 15, 2014 | 51834 | 51900 | 50886 | 51772 | 3,789,300 | -74.00(-0.14%) |
Nov 14, 2014 | 52979 | 53323 | 51846 | 51846 | 3,032,900 | -1133.00(-2.14%) |
Nov 13, 2014 | 52473 | 53435 | 52187 | 52979 | 3,198,600 | +505.00(+0.96%) |
Nov 12, 2014 | 52718 | 52718 | 52003 | 52474 | 2,678,500 | -251.00(-0.48%) |
Nov 11, 2014 | 53223 | 53830 | 52716 | 52725 | 2,973,700 | -498.00(-0.94%) |
Nov 08, 2014 | 52637 | 53483 | 52197 | 53223 | 3,592,600 | +586.00(+1.11%) |
Nov 07, 2014 | 53697 | 53697 | 52418 | 52637 | 3,692,500 | -1061.00(-1.98%) |
Nov 06, 2014 | 54384 | 54384 | 53589 | 53698 | 2,901,600 | -686.00(-1.26%) |
Nov 05, 2014 | 53947 | 54384 | 53432 | 54384 | 3,529,800 | +437.00(+0.81%) |
Nov 04, 2014 | 54629 | 54629 | 53054 | 53947 | 3,665,200 | -682.00(-1.25%) |
Oct 31, 2014 | 52338 | 54629 | 52335 | 54629 | 5,348,200 | +2292.00(+4.38%) |
Oct 30, 2014 | 51049 | 52574 | 51049 | 52337 | 4,299,700 | +1288.00(+2.52%) |
Oct 29, 2014 | 52330 | 52330 | 51049 | 51049 | 4,915,300 | -1281.00(-2.45%) |
Oct 28, 2014 | 50504 | 52374 | 50503 | 52330 | 5,761,300 | +1826.00(+3.62%) |
Oct 27, 2014 | 51937 | 51937 | 48722 | 50504 | 7,999,300 | -1437.00(-2.77%) |
Oct 24, 2014 | 50687 | 53146 | 50596 | 51941 | 5,852,100 | +1228.00(+2.42%) |
Oct 23, 2014 | 52409 | 52409 | 50654 | 50713 | 6,346,100 | -1698.00(-3.24%) |
Oct 22, 2014 | 52427 | 53229 | 52064 | 52411 | 3,755,400 | -21.00(-0.04%) |
Oct 21, 2014 | 54300 | 54300 | 51922 | 52432 | 6,578,000 | -1871.00(-3.45%) |
Oct 20, 2014 | 55720 | 55720 | 54300 | 54303 | 3,868,300 | -1421.00(-2.55%) |
Oct 17, 2014 | 54298 | 55949 | 54298 | 55724 | 4,406,300 | +1426.00(+2.63%) |
Oct 16, 2014 | 56124 | 56124 | 54132 | 54298 | 5,427,800 | -1837.00(-3.27%) |
Oct 15, 2014 | 58012 | 58012 | 54919 | 56135 | 5,671,200 | -1880.00(-3.24%) |
Oct 14, 2014 | 57946 | 58856 | 57258 | 58015 | 3,904,700 | +59.00(+0.10%) |
Oct 13, 2014 | 55312 | 58747 | 55312 | 57956 | 4,544,400 | +2645.00(+4.78%) |
Oct 10, 2014 | 57266 | 57266 | 55311 | 55311 | 3,635,700 | -1957.00(-3.42%) |
Oct 09, 2014 | 57079 | 58246 | 57077 | 57268 | 4,503,200 | +209.00(+0.37%) |
Oct 08, 2014 | 57440 | 58191 | 56199 | 57059 | 4,807,200 | -377.00(-0.66%) |
Oct 07, 2014 | 57124 | 58318 | 57124 | 57436 | 4,874,100 | +320.00(+0.56%) |
Oct 06, 2014 | 54542 | 58897 | 54542 | 57116 | 6,714,000 | +2576.00(+4.72%) |
Oct 03, 2014 | 53519 | 54540 | 53368 | 54540 | 3,708,600 | +1021.00(+1.91%) |
Oct 02, 2014 | 52859 | 54022 | 52481 | 53519 | 3,986,300 | +661.00(+1.25%) |
Oct 01, 2014 | 54115 | 54115 | 52647 | 52858 | 4,918,800 | -1258.00(-2.32%) |
Sep 30, 2014 | 54626 | 54626 | 53536 | 54116 | 5,222,300 | -509.00(-0.93%) |
Sep 29, 2014 | 57211 | 57211 | 54124 | 54625 | 5,186,400 | -2587.00(-4.52%) |
Sep 26, 2014 | 55965 | 57489 | 55946 | 57212 | 2,982,200 | +1250.00(+2.23%) |
Sep 25, 2014 | 56822 | 56822 | 55876 | 55962 | 2,845,400 | -862.00(-1.52%) |
Sep 24, 2014 | 56539 | 57131 | 55934 | 56824 | 2,848,300 | +283.00(+0.50%) |
Sep 23, 2014 | 56818 | 57332 | 56086 | 56541 | 3,317,200 | -277.00(-0.49%) |
Sep 22, 2014 | 57788 | 57788 | 55974 | 56818 | 3,814,900 | -971.00(-1.68%) |
Sep 19, 2014 | 58356 | 58516 | 57514 | 57789 | 3,464,700 | -586.00(-1.00%) |
Sep 18, 2014 | 59108 | 59267 | 58118 | 58375 | 3,848,200 | -733.00(-1.24%) |
Sep 17, 2014 | 59115 | 60025 | 59096 | 59108 | 3,525,800 | -7.00(-0.01%) |
Sep 16, 2014 | 57949 | 60243 | 57946 | 59115 | 4,876,300 | +1166.00(+2.01%) |
Sep 15, 2014 | 56930 | 57949 | 56852 | 57949 | 2,902,300 | +1021.00(+1.79%) |
Sep 12, 2014 | 58336 | 58336 | 56666 | 56928 | 4,620,200 | -1409.00(-2.42%) |
Sep 11, 2014 | 58202 | 58809 | 58112 | 58337 | 2,893,100 | +138.00(+0.24%) |
Sep 10, 2014 | 58675 | 58675 | 57450 | 58199 | 3,805,800 | -477.00(-0.81%) |
Sep 09, 2014 | 59158 | 59485 | 58306 | 58676 | 4,461,200 | -517.00(-0.87%) |
Sep 08, 2014 | 60708 | 61513 | 59191 | 59193 | 4,386,000 | -1489.00(-2.45%) |
Sep 05, 2014 | 60800 | 61030 | 60244 | 60682 | 3,808,600 | -118.00(-0.19%) |
Sep 04, 2014 | 61836 | 61836 | 60739 | 60800 | 4,010,700 | -1037.00(-1.68%) |
Sep 03, 2014 | 61900 | 62305 | 61199 | 61837 | 4,164,300 | -59.00(-0.10%) |
Sep 02, 2014 | 61142 | 62231 | 60931 | 61896 | 3,995,800 | +755.00(+1.23%) |
Sep 01, 2014 | 61295 | 62279 | 61141 | 61141 | 2,769,100 | -147.00(-0.24%) |
Aug 29, 2014 | 60291 | 61443 | 60273 | 61288 | 4,942,400 | +997.00(+1.65%) |
Aug 28, 2014 | 60945 | 60980 | 60189 | 60291 | 4,462,600 | -660.00(-1.08%) |
Aug 27, 2014 | 59822 | 61247 | 59822 | 60951 | 5,389,100 | +1130.00(+1.89%) |
Aug 26, 2014 | 59735 | 60093 | 59522 | 59821 | 4,014,100 | +86.00(+0.14%) |
Aug 25, 2014 | 58408 | 59743 | 58408 | 59735 | 2,875,600 | +1328.00(+2.27%) |
Aug 22, 2014 | 58992 | 58992 | 58164 | 58407 | 2,327,300 | -585.00(-0.99%) |
Aug 21, 2014 | 58878 | 59207 | 58558 | 58992 | 3,322,000 | +114.00(+0.19%) |
Aug 20, 2014 | 58450 | 59010 | 58320 | 58878 | 3,300,100 | +429.00(+0.73%) |
Aug 19, 2014 | 57561 | 58475 | 57371 | 58449 | 3,485,000 | +888.00(+1.54%) |
Aug 18, 2014 | 56968 | 57665 | 56968 | 57561 | 3,268,300 | +597.00(+1.05%) |
Aug 15, 2014 | 55783 | 56965 | 55783 | 56964 | 3,437,700 | +1184.00(+2.12%) |
Aug 14, 2014 | 55558 | 55947 | 55437 | 55780 | 3,045,400 | +199.00(+0.36%) |
Aug 13, 2014 | 56454 | 56736 | 55239 | 55581 | 4,810,800 | -861.00(-1.53%) |
Aug 12, 2014 | 56613 | 56811 | 56312 | 56442 | 2,145,000 | -171.00(-0.30%) |
Aug 11, 2014 | 55578 | 56657 | 55578 | 56613 | 2,672,500 | +1040.00(+1.87%) |
Aug 08, 2014 | 56187 | 56187 | 55319 | 55573 | 3,017,300 | -615.00(-1.09%) |
Aug 07, 2014 | 56487 | 56923 | 55986 | 56188 | 3,049,200 | -299.00(-0.53%) |
Aug 06, 2014 | 56202 | 56797 | 55696 | 56487 | 4,006,200 | +285.00(+0.51%) |
Aug 05, 2014 | 56621 | 56937 | 56064 | 56202 | 3,752,600 | -414.00(-0.73%) |
Aug 04, 2014 | 55906 | 56620 | 55586 | 56616 | 2,195,100 | +713.10(+1.28%) |
Aug 03, 2014 | 55827 | 56059 | 55267 | 55903 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 55827 | 56059 | 55267 | 55903 | 0 | -0.10(-0.00%) |
Aug 01, 2014 | 55827 | 56059 | 55267 | 55903 | 3,229,100 | +74.00(+0.13%) |
Jul 31, 2014 | 56878 | 56878 | 55502 | 55829 | 3,488,600 | -1049.00(-1.84%) |
Jul 30, 2014 | 57119 | 57439 | 56706 | 56878 | 2,446,200 | -241.00(-0.42%) |
Jul 29, 2014 | 57697 | 58013 | 57083 | 57119 | 2,702,100 | -577.00(-1.00%) |
Jul 28, 2014 | 57823 | 58040 | 57415 | 57696 | 2,366,800 | -125.00(-0.22%) |
Jul 25, 2014 | 57978 | 58069 | 57648 | 57821 | 2,422,200 | -157.00(-0.27%) |
Jul 24, 2014 | 57420 | 58122 | 57357 | 57978 | 3,040,100 | +558.00(+0.97%) |
Jul 23, 2014 | 57983 | 57983 | 57142 | 57420 | 2,735,100 | -563.00(-0.97%) |
Jul 22, 2014 | 57636 | 58138 | 57500 | 57983 | 3,010,300 | +349.00(+0.61%) |
Jul 21, 2014 | 57014 | 57756 | 56864 | 57634 | 3,034,800 | +621.10(+1.09%) |
Jul 20, 2014 | 55639 | 57484 | 55639 | 57013 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 55639 | 57484 | 55639 | 57013 | 0 | -0.10(-0.00%) |
Jul 18, 2014 | 55639 | 57484 | 55639 | 57013 | 5,296,300 | +1375.00(+2.47%) |
Jul 17, 2014 | 55712 | 56190 | 55237 | 55638 | 3,975,700 | -79.00(-0.14%) |
Jul 16, 2014 | 55973 | 56332 | 55573 | 55717 | 4,094,500 | -257.00(-0.46%) |
Jul 15, 2014 | 55742 | 56107 | 55629 | 55974 | 3,222,300 | +230.00(+0.41%) |
Jul 14, 2014 | 54786 | 55896 | 54786 | 55744 | 4,170,300 | +958.10(+1.75%) |
Jul 13, 2014 | 54593 | 54952 | 54320 | 54786 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 54593 | 54952 | 54320 | 54786 | 0 | -0.10(-0.00%) |
Jul 11, 2014 | 54593 | 54952 | 54320 | 54786 | 3,377,200 | +193.00(+0.35%) |
Jul 10, 2014 | 53643 | 54600 | 53643 | 54593 | 4,720,300 | +958.00(+1.79%) |
Jul 09, 2014 | 53635 | 53635 | 53635 | 53635 | 0 | +1.00(+0.00%) |
Jul 08, 2014 | 53813 | 53905 | 53459 | 53634 | 1,854,600 | -168.00(-0.31%) |
Jul 07, 2014 | 54042 | 54042 | 53376 | 53802 | 2,194,500 | -253.90(-0.47%) |
Jul 06, 2014 | 53893 | 54087 | 53704 | 54056 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 53893 | 54087 | 53704 | 54056 | 0 | -0.10(-0.00%) |
Jul 04, 2014 | 53893 | 54087 | 53704 | 54056 | 753,800 | +181.00(+0.34%) |
Jul 03, 2014 | 53029 | 53877 | 52760 | 53875 | 3,302,900 | +846.00(+1.60%) |
Jul 02, 2014 | 53171 | 53245 | 52735 | 53029 | 3,156,000 | -143.00(-0.27%) |