Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.868 | 3.900 | 3.792 | 3.819 | 12,000,377 | -0.06(-1.54%) |
Apr 29, 2015 | 3.902 | 3.938 | 3.871 | 3.878 | 14,030,211 | -0.07(-1.67%) |
Apr 28, 2015 | 3.962 | 3.968 | 3.913 | 3.944 | 9,898,373 | -0.03(-0.64%) |
Apr 27, 2015 | 3.924 | 3.981 | 3.924 | 3.969 | 19,836,942 | +0.05(+1.40%) |
Apr 24, 2015 | 3.915 | 3.949 | 3.898 | 3.915 | 8,233,214 | +0.00(+0.10%) |
Apr 23, 2015 | 3.906 | 3.923 | 3.880 | 3.911 | 7,514,455 | +0.00(+0.03%) |
Apr 22, 2015 | 3.838 | 3.915 | 3.828 | 3.910 | 16,023,567 | +0.07(+1.85%) |
Apr 21, 2015 | 3.824 | 3.847 | 3.804 | 3.839 | 11,024,483 | +0.03(+0.88%) |
Apr 20, 2015 | 3.800 | 3.824 | 3.775 | 3.805 | 6,479,662 | +0.01(+0.37%) |
Apr 17, 2015 | 3.794 | 3.820 | 3.762 | 3.791 | 8,216,318 | -0.02(-0.50%) |
Apr 16, 2015 | 3.767 | 3.826 | 3.753 | 3.810 | 6,655,410 | +0.03(+0.75%) |
Apr 15, 2015 | 3.858 | 3.864 | 3.779 | 3.782 | 6,550,319 | -0.07(-1.79%) |
Apr 14, 2015 | 3.820 | 3.874 | 3.820 | 3.851 | 7,481,532 | +0.03(+0.82%) |
Apr 13, 2015 | 3.832 | 3.856 | 3.811 | 3.820 | 6,376,301 | -0.01(-0.24%) |
Apr 10, 2015 | 3.850 | 3.875 | 3.816 | 3.829 | 9,367,297 | -0.00(-0.11%) |
Apr 09, 2015 | 3.918 | 3.927 | 3.813 | 3.833 | 7,934,798 | -0.10(-2.55%) |
Apr 08, 2015 | 3.936 | 3.951 | 3.895 | 3.933 | 9,338,653 | +0.01(+0.21%) |
Apr 07, 2015 | 3.965 | 3.971 | 3.919 | 3.925 | 8,138,834 | -0.05(-1.25%) |
Apr 06, 2015 | 3.950 | 3.977 | 3.938 | 3.974 | 17,936,552 | +0.03(+0.80%) |
Apr 02, 2015 | 3.942 | 3.943 | 3.943 | 3.943 | 24,455,640 | +0.00(+0.05%) |
Apr 01, 2015 | 3.983 | 3.991 | 3.925 | 3.941 | 11,000,018 | -0.04(-1.07%) |
Mar 31, 2015 | 4.025 | 4.044 | 3.974 | 3.984 | 9,714,593 | -0.05(-1.28%) |
Mar 30, 2015 | 4.003 | 4.038 | 3.972 | 4.035 | 6,199,871 | +0.05(+1.24%) |
Mar 27, 2015 | 3.973 | 4.010 | 3.969 | 3.986 | 8,751,752 | +0.01(+0.25%) |
Mar 26, 2015 | 3.978 | 4.002 | 3.959 | 3.975 | 6,814,222 | -0.02(-0.43%) |
Mar 25, 2015 | 4.086 | 4.096 | 3.987 | 3.993 | 8,245,604 | -0.09(-2.18%) |
Mar 24, 2015 | 4.122 | 4.147 | 4.082 | 4.082 | 6,317,204 | -0.05(-1.27%) |
Mar 23, 2015 | 4.169 | 4.183 | 4.128 | 4.134 | 12,667,331 | -0.03(-0.83%) |
Mar 20, 2015 | 4.058 | 4.172 | 4.046 | 4.169 | 18,109,474 | +0.12(+2.85%) |
Mar 19, 2015 | 4.033 | 4.074 | 4.021 | 4.053 | 8,679,850 | +0.00(+0.02%) |
Mar 18, 2015 | 3.948 | 4.053 | 3.920 | 4.052 | 11,352,491 | +0.10(+2.64%) |
Mar 17, 2015 | 3.957 | 3.974 | 3.937 | 3.948 | 6,210,444 | -0.02(-0.38%) |
Mar 16, 2015 | 3.908 | 3.968 | 3.908 | 3.963 | 9,781,999 | +0.08(+2.03%) |
Mar 13, 2015 | 3.900 | 3.916 | 3.873 | 3.884 | 6,261,517 | -0.01(-0.31%) |
Mar 12, 2015 | 3.866 | 3.910 | 3.866 | 3.897 | 10,092,617 | +0.05(+1.29%) |
Mar 11, 2015 | 3.808 | 3.865 | 3.789 | 3.847 | 17,744,710 | +0.04(+1.01%) |
Mar 10, 2015 | 3.740 | 3.821 | 3.727 | 3.808 | 15,935,560 | +0.06(+1.62%) |
Mar 09, 2015 | 3.752 | 3.768 | 3.735 | 3.748 | 7,812,169 | +0.02(+0.46%) |
Mar 06, 2015 | 3.757 | 3.757 | 3.703 | 3.731 | 12,910,426 | -0.09(-2.36%) |
Mar 05, 2015 | 3.801 | 3.849 | 3.801 | 3.821 | 7,321,633 | +0.04(+0.94%) |
Mar 04, 2015 | 3.805 | 3.822 | 3.769 | 3.785 | 8,301,104 | -0.03(-0.77%) |
Mar 03, 2015 | 3.822 | 3.831 | 3.791 | 3.815 | 7,732,521 | -0.03(-0.66%) |
Mar 02, 2015 | 3.809 | 3.886 | 3.805 | 3.840 | 9,555,573 | +0.03(+0.69%) |
Feb 27, 2015 | 3.755 | 3.822 | 3.733 | 3.814 | 14,999,515 | +0.06(+1.56%) |
Feb 26, 2015 | 3.790 | 3.790 | 3.727 | 3.755 | 10,200,890 | -0.04(-0.99%) |
Feb 25, 2015 | 3.826 | 3.848 | 3.781 | 3.792 | 12,051,045 | -0.02(-0.61%) |
Feb 24, 2015 | 3.919 | 3.922 | 3.784 | 3.816 | 18,614,514 | -0.12(-3.01%) |
Feb 23, 2015 | 3.887 | 3.935 | 3.876 | 3.934 | 9,046,680 | +0.06(+1.65%) |
Feb 20, 2015 | 3.822 | 3.880 | 3.812 | 3.870 | 14,368,832 | +0.05(+1.32%) |
Feb 19, 2015 | 3.916 | 3.916 | 3.809 | 3.820 | 7,911,707 | -0.11(-2.71%) |
Feb 18, 2015 | 3.870 | 3.934 | 3.848 | 3.926 | 11,501,680 | +0.05(+1.25%) |
Feb 17, 2015 | 3.902 | 3.943 | 3.874 | 3.877 | 9,754,778 | -0.02(-0.62%) |
Feb 13, 2015 | 3.954 | 3.902 | 3.902 | 3.902 | 13,625,440 | -0.05(-1.28%) |
Feb 12, 2015 | 3.854 | 3.954 | 3.849 | 3.952 | 13,700,464 | +0.10(+2.71%) |
Feb 11, 2015 | 3.857 | 3.874 | 3.821 | 3.848 | 17,079,376 | -0.00(-0.08%) |
Feb 10, 2015 | 3.851 | 3.860 | 3.790 | 3.851 | 17,979,396 | -0.02(-0.39%) |
Feb 09, 2015 | 3.923 | 3.941 | 3.855 | 3.866 | 14,019,594 | -0.06(-1.46%) |
Feb 06, 2015 | 4.043 | 4.050 | 3.906 | 3.923 | 23,659,522 | -0.15(-3.65%) |
Feb 05, 2015 | 4.044 | 4.080 | 4.021 | 4.072 | 15,943,950 | +0.04(+1.02%) |
Feb 04, 2015 | 4.008 | 4.047 | 3.977 | 4.031 | 11,721,836 | +0.01(+0.15%) |
Feb 03, 2015 | 4.008 | 4.027 | 3.940 | 4.025 | 12,592,777 | +0.02(+0.48%) |
Feb 02, 2015 | 4.004 | 4.014 | 3.895 | 4.006 | 15,112,495 | +0.00(+0.02%) |
Jan 30, 2015 | 4.080 | 4.084 | 4.001 | 4.005 | 16,654,681 | -0.09(-2.28%) |
Jan 29, 2015 | 4.101 | 4.132 | 4.074 | 4.098 | 9,233,451 | -0.01(-0.27%) |
Jan 28, 2015 | 4.149 | 4.174 | 4.109 | 4.109 | 13,903,079 | -0.02(-0.44%) |
Jan 27, 2015 | 4.084 | 4.142 | 4.084 | 4.127 | 15,523,659 | +0.02(+0.44%) |
Jan 26, 2015 | 4.072 | 4.119 | 4.059 | 4.109 | 20,695,246 | +0.04(+0.86%) |
Jan 23, 2015 | 4.074 | 4.098 | 4.042 | 4.074 | 15,439,324 | +0.01(+0.12%) |
Jan 22, 2015 | 4.030 | 4.069 | 4.003 | 4.069 | 12,425,809 | +0.06(+1.53%) |
Jan 21, 2015 | 3.979 | 4.022 | 3.955 | 4.008 | 11,178,322 | +0.02(+0.58%) |
Jan 20, 2015 | 4.070 | 4.070 | 3.977 | 3.985 | 12,830,205 | -0.06(-1.42%) |
Jan 16, 2015 | 3.967 | 4.046 | 3.963 | 4.042 | 12,872,865 | +0.08(+1.98%) |
Jan 15, 2015 | 3.973 | 3.993 | 3.954 | 3.963 | 16,496,014 | +0.00(+0.10%) |
Jan 14, 2015 | 3.885 | 3.967 | 3.860 | 3.959 | 23,207,906 | +0.06(+1.42%) |
Jan 13, 2015 | 3.892 | 3.944 | 3.883 | 3.904 | 78,454,336 | -0.15(-3.60%) |
Jan 12, 2015 | 4.019 | 4.057 | 4.006 | 4.050 | 8,907,349 | +0.08(+1.92%) |
Jan 09, 2015 | 3.959 | 3.998 | 3.936 | 3.974 | 11,705,323 | +0.02(+0.53%) |
Jan 08, 2015 | 3.916 | 3.952 | 3.887 | 3.952 | 13,588,025 | +0.04(+1.08%) |
Jan 07, 2015 | 3.863 | 3.926 | 3.848 | 3.910 | 11,795,332 | +0.04(+1.01%) |
Jan 06, 2015 | 3.846 | 3.903 | 3.843 | 3.871 | 20,951,546 | +0.03(+0.81%) |
Jan 05, 2015 | 3.795 | 3.854 | 3.779 | 3.840 | 7,364,893 | +0.03(+0.87%) |
Jan 02, 2015 | 3.750 | 3.813 | 3.741 | 3.807 | 6,008,656 | +0.07(+1.99%) |
Dec 31, 2014 | 3.826 | 3.732 | 3.732 | 3.732 | 8,829,643 | -0.08(-2.11%) |
Dec 30, 2014 | 3.822 | 3.845 | 3.805 | 3.813 | 4,335,662 | -0.02(-0.50%) |
Dec 29, 2014 | 3.811 | 3.852 | 3.806 | 3.832 | 5,985,196 | +0.01(+0.32%) |
Dec 26, 2014 | 3.802 | 3.833 | 3.775 | 3.820 | 4,578,704 | +0.02(+0.58%) |
Dec 24, 2014 | 3.830 | 3.798 | 3.798 | 3.798 | 3,467,757 | -0.03(-0.87%) |
Dec 23, 2014 | 3.855 | 3.871 | 3.817 | 3.831 | 7,775,978 | -0.02(-0.50%) |
Dec 22, 2014 | 3.784 | 3.851 | 3.765 | 3.850 | 12,880,210 | +0.08(+2.16%) |
Dec 19, 2014 | 3.695 | 3.772 | 3.693 | 3.769 | 28,959,726 | +0.07(+1.93%) |
Dec 18, 2014 | 3.646 | 3.697 | 3.631 | 3.697 | 9,599,298 | +0.07(+1.88%) |
Dec 17, 2014 | 3.593 | 3.651 | 3.584 | 3.629 | 39,720,316 | +0.05(+1.29%) |
Dec 16, 2014 | 3.617 | 3.622 | 3.574 | 3.583 | 22,825,080 | -0.03(-0.78%) |
Dec 15, 2014 | 3.679 | 3.689 | 3.606 | 3.611 | 12,277,752 | -0.06(-1.56%) |
Dec 12, 2014 | 3.713 | 3.728 | 3.664 | 3.668 | 17,543,886 | -0.05(-1.35%) |
Dec 11, 2014 | 3.704 | 3.730 | 3.694 | 3.718 | 14,058,243 | -0.01(-0.22%) |
Dec 10, 2014 | 3.756 | 3.767 | 3.713 | 3.726 | 16,687,597 | -0.05(-1.23%) |
Dec 09, 2014 | 3.748 | 3.804 | 3.746 | 3.773 | 10,700,400 | +0.02(+0.43%) |
Dec 08, 2014 | 3.704 | 3.775 | 3.704 | 3.757 | 7,966,953 | +0.05(+1.38%) |
Dec 05, 2014 | 3.707 | 3.717 | 3.678 | 3.705 | 8,723,819 | -0.02(-0.59%) |
Dec 04, 2014 | 3.701 | 3.734 | 3.691 | 3.727 | 8,250,694 | +0.02(+0.43%) |
Dec 03, 2014 | 3.748 | 3.758 | 3.705 | 3.711 | 9,603,448 | -0.03(-0.70%) |
Dec 02, 2014 | 3.723 | 3.742 | 3.701 | 3.737 | 10,720,068 | +0.01(+0.32%) |
Dec 01, 2014 | 3.742 | 3.787 | 3.724 | 3.725 | 10,648,762 | -0.02(-0.46%) |
Nov 28, 2014 | 3.751 | 3.797 | 3.737 | 3.742 | 5,340,565 | -0.01(-0.29%) |
Nov 26, 2014 | 3.727 | 3.753 | 3.753 | 3.753 | 10,877,053 | +0.04(+1.03%) |
Nov 25, 2014 | 3.713 | 3.732 | 3.700 | 3.715 | 11,026,324 | +0.00(+0.08%) |
Nov 24, 2014 | 3.725 | 3.751 | 3.700 | 3.712 | 17,056,938 | -0.01(-0.27%) |
Nov 21, 2014 | 3.709 | 3.722 | 3.693 | 3.722 | 37,966,808 | +0.04(+1.04%) |
Nov 20, 2014 | 3.666 | 3.688 | 3.658 | 3.684 | 6,637,650 | +0.01(+0.38%) |
Nov 19, 2014 | 3.710 | 3.739 | 3.663 | 3.670 | 13,321,215 | -0.04(-1.19%) |
Nov 18, 2014 | 3.686 | 3.728 | 3.674 | 3.714 | 15,374,278 | +0.03(+0.87%) |
Nov 17, 2014 | 3.638 | 3.689 | 3.637 | 3.682 | 14,423,780 | +0.04(+1.22%) |
Nov 14, 2014 | 3.687 | 3.699 | 3.630 | 3.638 | 10,954,042 | -0.05(-1.39%) |
Nov 13, 2014 | 3.639 | 3.697 | 3.631 | 3.689 | 13,921,483 | +0.06(+1.69%) |
Nov 12, 2014 | 3.636 | 3.654 | 3.606 | 3.628 | 9,840,886 | -0.02(-0.41%) |
Nov 11, 2014 | 3.666 | 3.666 | 3.613 | 3.643 | 12,097,125 | -0.02(-0.65%) |
Nov 10, 2014 | 3.589 | 3.670 | 3.582 | 3.667 | 14,162,685 | +0.08(+2.22%) |
Nov 07, 2014 | 3.583 | 3.605 | 3.557 | 3.587 | 15,514,422 | +0.00(+0.08%) |
Nov 06, 2014 | 3.619 | 3.645 | 3.580 | 3.584 | 9,119,615 | -0.04(-1.07%) |
Nov 05, 2014 | 3.631 | 3.634 | 3.596 | 3.623 | 11,027,846 | +0.01(+0.17%) |
Nov 04, 2014 | 3.637 | 3.655 | 3.599 | 3.617 | 20,918,584 | -0.02(-0.44%) |
Nov 03, 2014 | 3.582 | 3.635 | 3.576 | 3.633 | 14,892,777 | +0.06(+1.76%) |
Oct 31, 2014 | 3.467 | 3.574 | 3.440 | 3.570 | 19,189,836 | +0.13(+3.77%) |
Oct 30, 2014 | 3.416 | 3.464 | 3.398 | 3.440 | 15,232,225 | +0.02(+0.64%) |
Oct 29, 2014 | 3.428 | 3.447 | 3.406 | 3.419 | 17,963,860 | -0.01(-0.26%) |
Oct 28, 2014 | 3.442 | 3.449 | 3.414 | 3.428 | 11,656,818 | -0.01(-0.38%) |
Oct 27, 2014 | 3.434 | 3.431 | 3.427 | 3.440 | 12,384,184 | +0.01(+0.29%) |
Oct 24, 2014 | 3.444 | 3.462 | 3.413 | 3.431 | 8,584,674 | -0.02(-0.58%) |
Oct 23, 2014 | 3.439 | 3.466 | 3.420 | 3.450 | 11,879,107 | +0.03(+0.99%) |
Oct 22, 2014 | 3.433 | 3.460 | 3.384 | 3.417 | 50,391,208 | -0.02(-0.46%) |
Oct 21, 2014 | 3.409 | 3.433 | 3.392 | 3.433 | 6,377,896 | +0.04(+1.12%) |
Oct 20, 2014 | 3.335 | 3.395 | 3.335 | 3.395 | 9,718,664 | +0.05(+1.55%) |
Oct 17, 2014 | 3.386 | 3.400 | 3.318 | 3.343 | 14,574,281 | -0.02(-0.74%) |
Oct 16, 2014 | 3.365 | 3.391 | 3.337 | 3.368 | 13,244,418 | -0.03(-0.88%) |
Oct 15, 2014 | 3.406 | 3.464 | 3.360 | 3.398 | 17,170,922 | -0.02(-0.73%) |
Oct 14, 2014 | 3.353 | 3.452 | 3.336 | 3.423 | 13,004,536 | +0.09(+2.60%) |
Oct 13, 2014 | 3.293 | 3.371 | 3.278 | 3.336 | 16,387,006 | +0.07(+2.11%) |
Oct 10, 2014 | 3.275 | 3.320 | 3.267 | 3.267 | 10,721,950 | -0.00(-0.09%) |
Oct 09, 2014 | 3.285 | 3.312 | 3.255 | 3.270 | 8,881,747 | -0.02(-0.52%) |
Oct 08, 2014 | 3.210 | 3.287 | 3.210 | 3.287 | 7,428,559 | +0.08(+2.49%) |
Oct 07, 2014 | 3.232 | 3.252 | 3.207 | 3.207 | 6,913,237 | -0.03(-0.83%) |
Oct 06, 2014 | 3.217 | 3.250 | 3.213 | 3.234 | 5,405,445 | +0.02(+0.62%) |
Oct 03, 2014 | 3.192 | 3.224 | 3.170 | 3.214 | 5,452,982 | +0.03(+0.97%) |
Oct 02, 2014 | 3.185 | 3.211 | 3.154 | 3.183 | 11,721,127 | +0.00(+0.03%) |
Oct 01, 2014 | 3.173 | 3.205 | 3.162 | 3.182 | 16,812,698 | +0.01(+0.25%) |
Sep 30, 2014 | 3.196 | 3.208 | 3.167 | 3.174 | 10,790,911 | -0.02(-0.56%) |
Sep 29, 2014 | 3.174 | 3.197 | 3.162 | 3.192 | 10,305,011 | +0.00(+0.06%) |
Sep 26, 2014 | 3.174 | 3.203 | 3.149 | 3.190 | 10,564,261 | +0.01(+0.47%) |
Sep 25, 2014 | 3.168 | 3.184 | 3.143 | 3.175 | 11,038,672 | -0.01(-0.34%) |
Sep 24, 2014 | 3.204 | 3.227 | 3.181 | 3.186 | 11,162,859 | -0.02(-0.75%) |
Sep 23, 2014 | 3.239 | 3.253 | 3.210 | 3.210 | 6,976,403 | -0.03(-0.83%) |
Sep 22, 2014 | 3.252 | 3.258 | 3.234 | 3.237 | 4,207,938 | -0.03(-0.79%) |
Sep 19, 2014 | 3.255 | 3.272 | 3.239 | 3.263 | 17,963,338 | +0.02(+0.58%) |
Sep 18, 2014 | 3.293 | 3.307 | 3.236 | 3.244 | 7,695,027 | -0.05(-1.51%) |
Sep 17, 2014 | 3.317 | 3.341 | 3.286 | 3.294 | 6,562,321 | -0.01(-0.39%) |
Sep 16, 2014 | 3.264 | 3.313 | 3.253 | 3.307 | 7,328,563 | +0.04(+1.38%) |
Sep 15, 2014 | 3.282 | 3.299 | 3.249 | 3.262 | 6,548,126 | -0.02(-0.70%) |
Sep 12, 2014 | 3.374 | 3.374 | 3.256 | 3.285 | 11,465,697 | -0.10(-2.83%) |
Sep 11, 2014 | 3.380 | 3.396 | 3.364 | 3.381 | 4,636,607 | -0.00(-0.03%) |
Sep 10, 2014 | 3.431 | 3.431 | 3.375 | 3.382 | 9,530,639 | -0.06(-1.82%) |
Sep 09, 2014 | 3.450 | 3.457 | 3.432 | 3.444 | 5,169,151 | -0.01(-0.35%) |
Sep 08, 2014 | 3.476 | 3.478 | 3.455 | 3.456 | 7,387,067 | -0.02(-0.52%) |
Sep 05, 2014 | 3.439 | 3.475 | 3.427 | 3.474 | 8,674,415 | +0.03(+0.90%) |
Sep 04, 2014 | 3.460 | 3.472 | 3.431 | 3.443 | 7,430,615 | -0.02(-0.60%) |
Sep 03, 2014 | 3.446 | 3.468 | 3.427 | 3.464 | 9,673,963 | +0.02(+0.61%) |
Sep 02, 2014 | 3.420 | 3.442 | 3.400 | 3.443 | 8,313,685 | +0.02(+0.73%) |
Aug 29, 2014 | 3.401 | 3.419 | 3.419 | 3.419 | 6,460,951 | +0.02(+0.53%) |
Aug 28, 2014 | 3.392 | 3.405 | 3.378 | 3.401 | 3,919,165 | +0.01(+0.21%) |
Aug 27, 2014 | 3.404 | 3.424 | 3.382 | 3.394 | 5,434,887 | -0.01(-0.32%) |
Aug 26, 2014 | 3.371 | 3.413 | 3.371 | 3.405 | 5,408,282 | +0.03(+0.92%) |
Aug 25, 2014 | 3.403 | 3.408 | 3.363 | 3.374 | 4,890,333 | -0.02(-0.59%) |
Aug 22, 2014 | 3.402 | 3.409 | 3.370 | 3.394 | 5,036,654 | -0.01(-0.35%) |
Aug 21, 2014 | 3.407 | 3.428 | 3.395 | 3.406 | 3,917,491 | -0.00(-0.06%) |
Aug 20, 2014 | 3.377 | 3.420 | 3.361 | 3.408 | 5,589,038 | +0.03(+0.80%) |
Aug 19, 2014 | 3.363 | 3.394 | 3.358 | 3.381 | 10,575,188 | +0.02(+0.59%) |
Aug 18, 2014 | 3.341 | 3.364 | 3.331 | 3.361 | 10,908,691 | +0.04(+1.08%) |
Aug 15, 2014 | 3.321 | 3.331 | 3.302 | 3.325 | 10,183,822 | +0.01(+0.21%) |
Aug 14, 2014 | 3.338 | 3.351 | 3.308 | 3.318 | 5,290,521 | -0.02(-0.54%) |
Aug 13, 2014 | 3.305 | 3.344 | 3.301 | 3.336 | 17,850,690 | +0.04(+1.36%) |
Aug 12, 2014 | 3.300 | 3.305 | 3.281 | 3.291 | 8,601,841 | -0.01(-0.30%) |
Aug 11, 2014 | 3.292 | 3.315 | 3.289 | 3.301 | 9,164,044 | +0.01(+0.33%) |
Aug 08, 2014 | 3.288 | 3.305 | 3.267 | 3.290 | 18,835,812 | +0.01(+0.21%) |
Aug 07, 2014 | 3.311 | 3.322 | 3.266 | 3.283 | 10,445,281 | -0.02(-0.63%) |
Aug 06, 2014 | 3.315 | 3.328 | 3.296 | 3.304 | 9,790,113 | -0.02(-0.60%) |
Aug 05, 2014 | 3.354 | 3.356 | 3.315 | 3.324 | 10,513,471 | -0.04(-1.12%) |
Aug 04, 2014 | 3.321 | 3.369 | 3.304 | 3.361 | 8,628,212 | +0.04(+1.22%) |
Aug 01, 2014 | 3.369 | 3.405 | 3.317 | 3.321 | 23,456,106 | -0.06(-1.84%) |
Jul 31, 2014 | 3.388 | 3.398 | 3.330 | 3.383 | 24,357,290 | -0.01(-0.41%) |
Jul 30, 2014 | 3.353 | 3.412 | 3.353 | 3.397 | 9,069,210 | +0.04(+1.27%) |
Jul 29, 2014 | 3.353 | 3.370 | 3.333 | 3.354 | 5,362,325 | +0.00(+0.00%) |
Jul 28, 2014 | 3.335 | 3.360 | 3.334 | 3.354 | 7,802,876 | +0.02(+0.65%) |
Jul 25, 2014 | 3.352 | 3.364 | 3.328 | 3.332 | 7,856,022 | -0.03(-0.77%) |
Jul 24, 2014 | 3.365 | 3.372 | 3.344 | 3.358 | 14,134,939 | -0.00(-0.12%) |
Jul 23, 2014 | 3.346 | 3.364 | 3.345 | 3.362 | 8,334,647 | +0.01(+0.32%) |
Jul 22, 2014 | 3.346 | 3.369 | 3.345 | 3.351 | 5,383,876 | +0.01(+0.27%) |
Jul 21, 2014 | 3.351 | 3.359 | 3.336 | 3.342 | 7,814,415 | -0.02(-0.56%) |
Jul 18, 2014 | 3.335 | 3.368 | 3.325 | 3.361 | 9,615,682 | +0.03(+0.86%) |
Jul 17, 2014 | 3.326 | 3.350 | 3.326 | 3.332 | 12,005,927 | -0.01(-0.27%) |
Jul 16, 2014 | 3.330 | 3.354 | 3.322 | 3.341 | 9,718,174 | +0.01(+0.39%) |
Jul 15, 2014 | 3.300 | 3.337 | 3.287 | 3.328 | 20,196,454 | +0.02(+0.75%) |
Jul 14, 2014 | 3.282 | 3.306 | 3.270 | 3.304 | 11,475,005 | +0.02(+0.72%) |
Jul 11, 2014 | 3.271 | 3.286 | 3.255 | 3.280 | 6,030,981 | +0.01(+0.27%) |
Jul 10, 2014 | 3.240 | 3.280 | 3.235 | 3.271 | 6,814,557 | +0.02(+0.49%) |
Jul 09, 2014 | 3.248 | 3.256 | 3.227 | 3.255 | 6,152,489 | +0.01(+0.27%) |
Jul 08, 2014 | 3.240 | 3.268 | 3.236 | 3.246 | 11,971,463 | +0.04(+1.11%) |
Jul 07, 2014 | 3.193 | 3.225 | 3.193 | 3.211 | 8,659,745 | +0.01(+0.46%) |
Jul 03, 2014 | 3.205 | 3.196 | 3.196 | 3.196 | 3,978,858 | -0.01(-0.28%) |
Jul 02, 2014 | 3.191 | 3.207 | 3.163 | 3.205 | 7,129,390 | +0.01(+0.34%) |
Jul 01, 2014 | 3.195 | 3.207 | 3.178 | 3.194 | 9,824,607 | +0.00(+0.00%) |
Jun 30, 2014 | 3.222 | 3.226 | 3.185 | 3.194 | 11,882,075 | -0.03(-0.83%) |
Jun 27, 2014 | 3.190 | 3.242 | 3.179 | 3.221 | 7,119,458 | +0.03(+0.93%) |
Jun 26, 2014 | 3.193 | 3.193 | 3.177 | 3.191 | 4,785,087 | -0.00(-0.03%) |
Jun 25, 2014 | 3.171 | 3.200 | 3.171 | 3.192 | 8,020,137 | +0.02(+0.50%) |
Jun 24, 2014 | 3.170 | 3.179 | 3.165 | 3.176 | 6,796,280 | +0.00(+0.12%) |
Jun 23, 2014 | 3.174 | 3.191 | 3.165 | 3.172 | 7,920,686 | -0.00(-0.03%) |
Jun 20, 2014 | 3.175 | 3.178 | 3.159 | 3.173 | 17,385,398 | +0.01(+0.22%) |
Jun 19, 2014 | 3.149 | 3.169 | 3.138 | 3.166 | 12,876,729 | +0.02(+0.66%) |
Jun 18, 2014 | 3.126 | 3.151 | 3.114 | 3.145 | 14,194,925 | +0.02(+0.63%) |
Jun 17, 2014 | 3.145 | 3.152 | 3.114 | 3.126 | 9,039,647 | -0.03(-0.88%) |
Jun 16, 2014 | 3.173 | 3.175 | 3.133 | 3.153 | 10,058,428 | -0.02(-0.65%) |
Jun 13, 2014 | 3.127 | 3.175 | 3.100 | 3.174 | 15,167,512 | +0.05(+1.68%) |
Jun 12, 2014 | 3.121 | 3.131 | 3.102 | 3.122 | 7,944,692 | -0.00(-0.06%) |
Jun 11, 2014 | 3.114 | 3.131 | 3.093 | 3.124 | 11,842,246 | +0.01(+0.22%) |
Jun 10, 2014 | 3.097 | 3.117 | 3.076 | 3.117 | 12,476,054 | -0.03(-0.98%) |
Jun 06, 2014 | 3.167 | 3.167 | 3.133 | 3.147 | 9,174,158 | -0.01(-0.41%) |
Jun 05, 2014 | 3.120 | 3.163 | 3.117 | 3.160 | 14,550,830 | +0.03(+1.04%) |
Jun 04, 2014 | 3.117 | 3.136 | 3.108 | 3.128 | 5,856,944 | +0.01(+0.22%) |
Jun 03, 2014 | 3.108 | 3.127 | 3.099 | 3.121 | 3,856,410 | +0.01(+0.22%) |
Jun 02, 2014 | 3.116 | 3.130 | 3.108 | 3.114 | 6,249,333 | -0.00(-0.06%) |
May 30, 2014 | 3.111 | 3.128 | 3.105 | 3.116 | 8,443,616 | +0.01(+0.22%) |
May 29, 2014 | 3.107 | 3.120 | 3.095 | 3.109 | 6,396,949 | +0.01(+0.26%) |
May 28, 2014 | 3.106 | 3.109 | 3.070 | 3.101 | 10,216,269 | -0.01(-0.35%) |
May 27, 2014 | 3.095 | 3.122 | 3.095 | 3.112 | 8,152,547 | +0.02(+0.64%) |
May 23, 2014 | 3.075 | 3.092 | 3.092 | 3.092 | 10,173,470 | +0.01(+0.36%) |
May 22, 2014 | 3.072 | 3.090 | 3.058 | 3.081 | 5,588,820 | +0.00(+0.12%) |
May 21, 2014 | 3.092 | 3.101 | 3.072 | 3.077 | 6,993,293 | -0.01(-0.38%) |
May 20, 2014 | 3.084 | 3.107 | 3.073 | 3.089 | 9,946,691 | +0.00(+0.16%) |
May 19, 2014 | 3.075 | 3.112 | 3.064 | 3.084 | 13,155,380 | -0.01(-0.45%) |
May 16, 2014 | 3.060 | 3.098 | 3.046 | 3.098 | 11,921,742 | +0.04(+1.23%) |
May 15, 2014 | 3.061 | 3.071 | 3.035 | 3.060 | 10,493,334 | -0.00(-0.06%) |
May 14, 2014 | 3.069 | 3.084 | 3.044 | 3.062 | 11,279,629 | -0.00(-0.16%) |
May 13, 2014 | 3.098 | 3.123 | 3.056 | 3.067 | 14,103,178 | -0.03(-0.98%) |
May 12, 2014 | 3.103 | 3.111 | 3.084 | 3.098 | 12,388,032 | +0.01(+0.19%) |
May 09, 2014 | 3.115 | 3.126 | 3.075 | 3.092 | 12,503,886 | -0.03(-0.88%) |
May 08, 2014 | 3.115 | 3.158 | 3.109 | 3.119 | 10,685,662 | -0.00(-0.03%) |
May 07, 2014 | 3.088 | 3.131 | 3.085 | 3.120 | 8,974,724 | +0.04(+1.21%) |
May 06, 2014 | 3.081 | 3.086 | 3.063 | 3.083 | 9,000,216 | -0.01(-0.19%) |
May 05, 2014 | 3.069 | 3.096 | 3.056 | 3.089 | 7,749,523 | +0.01(+0.32%) |
May 02, 2014 | 3.045 | 3.092 | 3.027 | 3.079 | 15,098,138 | +0.02(+0.71%) |