Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | +0.00(+0.00%) |
May 30, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | +0.00(+0.00%) |
May 29, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | -44.96(-1.20%) |
May 28, 2015 | 3744 | 3761 | 3734 | 3754 | 0 | -7.47(-0.20%) |
May 27, 2015 | 3723 | 3766 | 3713 | 3761 | 0 | +46.37(+1.25%) |
May 26, 2015 | 3741 | 3755 | 3707 | 3715 | 0 | -31.58(-0.84%) |
May 25, 2015 | 3763 | 3764 | 3737 | 3746 | 0 | -19.60(-0.52%) |
May 24, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +0.00(+0.00%) |
May 23, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +0.00(+0.00%) |
May 22, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +3.82(+0.10%) |
May 21, 2015 | 3746 | 3762 | 3739 | 3762 | 0 | +9.99(+0.27%) |
May 20, 2015 | 3747 | 3759 | 3733 | 3752 | 0 | +10.41(+0.28%) |
May 19, 2015 | 3699 | 3745 | 3698 | 3742 | 0 | +55.90(+1.52%) |
May 18, 2015 | 3676 | 3694 | 3641 | 3686 | 0 | +11.73(+0.32%) |
May 17, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 16, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 15, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | -5.85(-0.16%) |
May 14, 2015 | 3649 | 3687 | 3634 | 3680 | 0 | +21.99(+0.60%) |
May 13, 2015 | 3680 | 3697 | 3650 | 3658 | 0 | -12.65(-0.34%) |
May 12, 2015 | 3685 | 3694 | 3651 | 3671 | 0 | -16.63(-0.45%) |
May 11, 2015 | 3669 | 3693 | 3665 | 3687 | 0 | +34.32(+0.94%) |
May 10, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +0.00(+0.00%) |
May 09, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +0.00(+0.00%) |
May 08, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +67.61(+1.89%) |
May 07, 2015 | 3581 | 3593 | 3532 | 3585 | 0 | -3.74(-0.10%) |
May 06, 2015 | 3594 | 3608 | 3570 | 3589 | 0 | -11.20(-0.31%) |
May 05, 2015 | 3669 | 3697 | 3600 | 3600 | 0 | -72.32(-1.97%) |
May 04, 2015 | 3671 | 3691 | 3651 | 3673 | 0 | -1.66(-0.05%) |
May 03, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 02, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 01, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | -29.25(-0.79%) |
Apr 29, 2015 | 3790 | 3802 | 3703 | 3703 | 0 | -98.82(-2.60%) |
Apr 28, 2015 | 3841 | 3844 | 3775 | 3802 | 0 | -42.01(-1.09%) |
Apr 27, 2015 | 3803 | 3850 | 3772 | 3844 | 0 | +44.13(+1.16%) |
Apr 24, 2015 | 3796 | 3808 | 3774 | 3800 | 0 | +13.85(+0.37%) |
Apr 23, 2015 | 3798 | 3806 | 3757 | 3786 | 0 | -8.01(-0.21%) |
Apr 22, 2015 | 3824 | 3841 | 3775 | 3794 | 0 | -34.07(-0.89%) |
Apr 21, 2015 | 3842 | 3869 | 3808 | 3828 | 0 | +2.08(+0.05%) |
Apr 20, 2015 | 3798 | 3835 | 3798 | 3826 | 0 | +40.79(+1.08%) |
Apr 17, 2015 | 3851 | 3862 | 3780 | 3785 | 0 | -73.94(-1.92%) |
Apr 16, 2015 | 3891 | 3891 | 3856 | 3859 | 0 | -35.59(-0.91%) |
Apr 15, 2015 | 3894 | 3904 | 3884 | 3895 | 0 | +6.16(+0.16%) |
Apr 14, 2015 | 3895 | 3910 | 3873 | 3889 | 0 | -13.88(-0.36%) |
Apr 13, 2015 | 3903 | 3909 | 3892 | 3903 | 0 | -2.97(-0.08%) |
Apr 10, 2015 | 3880 | 3906 | 3879 | 3906 | 0 | +34.05(+0.88%) |
Apr 09, 2015 | 3840 | 3872 | 3838 | 3872 | 0 | +40.57(+1.06%) |
Apr 08, 2015 | 3838 | 3853 | 3828 | 3831 | 0 | -8.02(-0.21%) |
Apr 07, 2015 | 3795 | 3846 | 3781 | 3839 | 0 | +65.80(+1.74%) |
Apr 02, 2015 | 3745 | 3773 | 3745 | 3773 | 0 | +30.69(+0.82%) |
Apr 01, 2015 | 3718 | 3774 | 3717 | 3743 | 0 | +16.80(+0.45%) |
Mar 31, 2015 | 3758 | 3780 | 3722 | 3726 | 0 | -37.08(-0.99%) |
Mar 30, 2015 | 3724 | 3766 | 3716 | 3763 | 0 | +50.09(+1.35%) |
Mar 27, 2015 | 3712 | 3734 | 3701 | 3713 | 0 | +9.68(+0.26%) |
Mar 26, 2015 | 3716 | 3721 | 3668 | 3703 | 0 | -42.00(-1.12%) |
Mar 25, 2015 | 3761 | 3777 | 3741 | 3745 | 0 | -20.28(-0.54%) |
Mar 24, 2015 | 3739 | 3774 | 3734 | 3765 | 0 | +13.83(+0.37%) |
Mar 23, 2015 | 3763 | 3763 | 3731 | 3752 | 0 | -14.22(-0.38%) |
Mar 20, 2015 | 3735 | 3772 | 3735 | 3766 | 0 | +31.45(+0.84%) |
Mar 19, 2015 | 3729 | 3745 | 3720 | 3734 | 0 | +6.43(+0.17%) |
Mar 18, 2015 | 3732 | 3738 | 3713 | 3728 | 0 | -7.96(-0.21%) |
Mar 17, 2015 | 3781 | 3786 | 3720 | 3736 | 0 | -34.60(-0.92%) |
Mar 16, 2015 | 3730 | 3776 | 3730 | 3770 | 0 | +42.15(+1.13%) |
Mar 13, 2015 | 3725 | 3731 | 3715 | 3728 | 0 | +12.15(+0.33%) |
Mar 12, 2015 | 3720 | 3734 | 3710 | 3716 | 0 | -3.60(-0.10%) |
Mar 11, 2015 | 3677 | 3724 | 3676 | 3720 | 0 | +50.32(+1.37%) |
Mar 10, 2015 | 3708 | 3720 | 3669 | 3669 | 0 | -44.19(-1.19%) |
Mar 09, 2015 | 3716 | 3723 | 3699 | 3714 | 0 | -18.93(-0.51%) |
Mar 07, 2015 | 3726 | 3753 | 3723 | 3733 | 0 | +1.20(+0.03%) |
Mar 06, 2015 | 3701 | 3736 | 3697 | 3731 | 0 | +29.22(+0.79%) |
Mar 05, 2015 | 3675 | 3702 | 3669 | 3702 | 0 | +34.91(+0.95%) |
Mar 04, 2015 | 3713 | 3721 | 3665 | 3667 | 0 | -46.14(-1.24%) |
Mar 03, 2015 | 3710 | 3730 | 3704 | 3713 | 0 | -1.05(-0.03%) |
Feb 28, 2015 | 3700 | 3714 | 3681 | 3714 | 0 | +0.60(+0.02%) |
Feb 27, 2015 | 3674 | 3714 | 3674 | 3714 | 0 | +41.76(+1.14%) |
Feb 26, 2015 | 3668 | 3689 | 3661 | 3672 | 0 | +5.28(+0.14%) |
Feb 25, 2015 | 3660 | 3670 | 3638 | 3667 | 0 | +8.68(+0.24%) |
Feb 24, 2015 | 3648 | 3658 | 3640 | 3658 | 0 | +33.42(+0.92%) |
Feb 21, 2015 | 3613 | 3625 | 3600 | 3625 | 0 | -0.27(-0.01%) |
Feb 20, 2015 | 3586 | 3625 | 3572 | 3625 | 0 | +29.15(+0.81%) |
Feb 19, 2015 | 3580 | 3602 | 3579 | 3596 | 0 | +22.23(+0.62%) |
Feb 18, 2015 | 3554 | 3574 | 3533 | 3574 | 0 | +11.20(+0.31%) |
Feb 17, 2015 | 3572 | 3576 | 3558 | 3562 | 0 | -13.15(-0.37%) |
Feb 14, 2015 | 3571 | 3588 | 3567 | 3576 | 0 | +8.63(+0.24%) |
Feb 13, 2015 | 3542 | 3574 | 3541 | 3567 | 0 | +29.05(+0.82%) |
Feb 12, 2015 | 3536 | 3552 | 3530 | 3538 | 0 | -5.98(-0.17%) |
Feb 11, 2015 | 3517 | 3553 | 3503 | 3544 | 0 | +32.27(+0.92%) |
Feb 10, 2015 | 3528 | 3529 | 3489 | 3512 | 0 | -38.39(-1.08%) |
Feb 07, 2015 | 3552 | 3557 | 3533 | 3550 | 0 | -7.23(-0.20%) |
Feb 06, 2015 | 3537 | 3568 | 3531 | 3557 | 0 | -8.60(-0.24%) |
Feb 05, 2015 | 3551 | 3566 | 3542 | 3566 | 0 | +8.76(+0.25%) |
Feb 04, 2015 | 3547 | 3572 | 3542 | 3557 | 0 | +18.51(+0.52%) |
Feb 03, 2015 | 3535 | 3553 | 3510 | 3539 | 0 | +8.21(+0.23%) |
Jan 31, 2015 | 3555 | 3563 | 3520 | 3530 | 0 | -18.08(-0.51%) |
Jan 30, 2015 | 3512 | 3549 | 3512 | 3548 | 0 | +7.18(+0.20%) |
Jan 29, 2015 | 3544 | 3546 | 3504 | 3541 | 0 | +10.41(+0.29%) |
Jan 28, 2015 | 3552 | 3566 | 3516 | 3531 | 0 | -19.16(-0.54%) |
Jan 27, 2015 | 3495 | 3552 | 3493 | 3550 | 0 | +45.35(+1.29%) |
Jan 24, 2015 | 3477 | 3532 | 3472 | 3505 | 0 | +47.66(+1.38%) |
Jan 23, 2015 | 3425 | 3463 | 3398 | 3457 | 0 | +34.98(+1.02%) |
Jan 22, 2015 | 3405 | 3422 | 3389 | 3422 | 0 | +18.93(+0.56%) |
Jan 21, 2015 | 3402 | 3416 | 3394 | 3403 | 0 | +7.12(+0.21%) |
Jan 20, 2015 | 3372 | 3404 | 3363 | 3396 | 0 | +27.54(+0.82%) |
Jan 17, 2015 | 3304 | 3369 | 3304 | 3368 | 0 | +49.63(+1.50%) |
Jan 16, 2015 | 3292 | 3321 | 3226 | 3319 | 0 | +44.72(+1.37%) |
Jan 15, 2015 | 3282 | 3310 | 3258 | 3274 | 0 | -35.61(-1.08%) |
Jan 14, 2015 | 3253 | 3324 | 3252 | 3310 | 0 | +51.66(+1.59%) |
Jan 13, 2015 | 3259 | 3286 | 3232 | 3258 | 0 | +9.79(+0.30%) |
Jan 10, 2015 | 3275 | 3297 | 3229 | 3248 | 0 | -35.03(-1.07%) |
Jan 09, 2015 | 3236 | 3283 | 3231 | 3283 | 0 | +89.39(+2.80%) |
Jan 08, 2015 | 3213 | 3214 | 3187 | 3194 | 0 | +3.59(+0.11%) |
Jan 07, 2015 | 3213 | 3226 | 3189 | 3190 | 0 | -17.91(-0.56%) |
Jan 06, 2015 | 3270 | 3306 | 3205 | 3208 | 0 | -73.46(-2.24%) |
Jan 03, 2015 | 3297 | 3303 | 3267 | 3282 | 0 | -3.65(-0.11%) |
Jan 01, 2015 | 3263 | 3288 | 3263 | 3285 | 0 | +8.85(+0.27%) |
Dec 31, 2014 | 3305 | 3307 | 3276 | 3276 | 0 | -38.72(-1.17%) |
Dec 30, 2014 | 3302 | 3316 | 3281 | 3315 | 0 | +8.32(+0.25%) |
Dec 25, 2014 | 3309 | 3316 | 3307 | 3307 | 0 | -12.90(-0.39%) |
Dec 24, 2014 | 3285 | 3320 | 3285 | 3320 | 0 | +36.23(+1.10%) |
Dec 23, 2014 | 3274 | 3295 | 3274 | 3283 | 0 | +4.79(+0.15%) |
Dec 20, 2014 | 3271 | 3289 | 3245 | 3279 | 25,550,200 | +30.07(+0.93%) |
Dec 19, 2014 | 3208 | 3249 | 3201 | 3249 | 19,796,400 | +78.79(+2.49%) |
Dec 18, 2014 | 3149 | 3180 | 3130 | 3170 | 15,420,000 | -8.48(-0.27%) |
Dec 17, 2014 | 3130 | 3178 | 3088 | 3178 | 24,653,300 | +56.50(+1.81%) |
Dec 16, 2014 | 3172 | 3199 | 3118 | 3122 | 16,900,800 | -55.41(-1.74%) |
Dec 13, 2014 | 3245 | 3245 | 3174 | 3177 | 14,433,700 | -84.74(-2.60%) |
Dec 12, 2014 | 3253 | 3279 | 3247 | 3262 | 12,399,900 | +7.18(+0.22%) |
Dec 11, 2014 | 3270 | 3287 | 3244 | 3255 | 11,193,900 | +0.27(+0.01%) |
Dec 10, 2014 | 3300 | 3309 | 3249 | 3255 | 14,810,500 | -70.16(-2.11%) |
Dec 09, 2014 | 3321 | 3336 | 3317 | 3325 | 8,516,900 | -11.02(-0.33%) |
Dec 06, 2014 | 3299 | 3336 | 3299 | 3336 | 14,449,100 | +67.33(+2.06%) |
Dec 05, 2014 | 3301 | 3318 | 3264 | 3268 | 14,324,300 | -28.32(-0.86%) |
Dec 04, 2014 | 3282 | 3306 | 3282 | 3297 | 8,713,000 | +12.76(+0.39%) |
Dec 03, 2014 | 3284 | 3298 | 3268 | 3284 | 9,991,900 | +6.71(+0.20%) |
Dec 02, 2014 | 3273 | 3284 | 3262 | 3277 | 10,076,500 | -10.70(-0.33%) |
Nov 29, 2014 | 3287 | 3294 | 3267 | 3288 | 13,001,200 | +3.64(+0.11%) |
Nov 28, 2014 | 3271 | 3286 | 3268 | 3284 | 10,246,100 | +20.46(+0.63%) |
Nov 27, 2014 | 3264 | 3271 | 3253 | 3264 | 11,681,600 | -0.17(-0.01%) |
Nov 26, 2014 | 3239 | 3276 | 3237 | 3264 | 17,287,500 | +20.13(+0.62%) |
Nov 25, 2014 | 3238 | 3260 | 3237 | 3244 | 11,038,100 | +8.62(+0.27%) |
Nov 22, 2014 | 3196 | 3240 | 3192 | 3235 | 19,808,500 | +41.99(+1.31%) |
Nov 21, 2014 | 3210 | 3210 | 3179 | 3193 | 11,316,800 | -17.77(-0.55%) |
Nov 20, 2014 | 3199 | 3212 | 3193 | 3211 | 9,728,300 | +11.00(+0.34%) |
Nov 19, 2014 | 3165 | 3203 | 3164 | 3200 | 11,073,800 | +30.13(+0.95%) |
Nov 18, 2014 | 3141 | 3177 | 3141 | 3170 | 10,291,200 | +7.43(+0.23%) |
Nov 15, 2014 | 3166 | 3170 | 3146 | 3162 | 10,675,300 | +1.02(+0.03%) |
Nov 14, 2014 | 3158 | 3177 | 3147 | 3161 | 13,548,200 | +21.79(+0.69%) |
Nov 13, 2014 | 3166 | 3170 | 3135 | 3140 | 14,689,300 | -36.40(-1.15%) |
Nov 12, 2014 | 3169 | 3188 | 3167 | 3176 | 9,609,700 | +9.91(+0.31%) |
Nov 11, 2014 | 3141 | 3166 | 3141 | 3166 | 10,816,900 | +21.54(+0.68%) |
Nov 08, 2014 | 3178 | 3185 | 3134 | 3145 | 13,679,600 | -19.30(-0.61%) |
Nov 07, 2014 | 3152 | 3193 | 3140 | 3164 | 19,102,900 | +4.06(+0.13%) |
Nov 06, 2014 | 3137 | 3162 | 3129 | 3160 | 15,803,600 | +47.87(+1.54%) |
Nov 05, 2014 | 3127 | 3152 | 3108 | 3112 | 14,141,800 | -11.94(-0.38%) |
Nov 04, 2014 | 3152 | 3153 | 3117 | 3124 | 14,246,600 | -33.25(-1.05%) |
Oct 31, 2014 | 3133 | 3166 | 3120 | 3157 | 19,177,800 | +36.44(+1.17%) |
Oct 30, 2014 | 3127 | 3135 | 3069 | 3121 | 14,785,400 | +3.13(+0.10%) |
Oct 29, 2014 | 3120 | 3133 | 3110 | 3118 | 14,589,100 | +7.26(+0.23%) |
Oct 28, 2014 | 3080 | 3113 | 3080 | 3110 | 14,773,300 | +47.69(+1.56%) |
Oct 27, 2014 | 3097 | 3100 | 3047 | 3063 | 12,872,500 | -15.18(-0.49%) |
Oct 24, 2014 | 3073 | 3082 | 3062 | 3078 | 33,639,500 | +6.40(+0.21%) |
Oct 23, 2014 | 3058 | 3081 | 3031 | 3071 | 13,783,100 | +9.66(+0.32%) |
Oct 22, 2014 | 3037 | 3062 | 3021 | 3062 | 14,409,400 | +30.30(+1.00%) |
Oct 21, 2014 | 2964 | 3031 | 2956 | 3031 | 16,119,700 | +61.49(+2.07%) |
Oct 20, 2014 | 2991 | 2996 | 2952 | 2970 | 16,200,500 | -17.97(-0.60%) |
Oct 17, 2014 | 2899 | 2988 | 2872 | 2988 | 28,558,800 | +100.20(+3.47%) |
Oct 16, 2014 | 2922 | 2939 | 2809 | 2888 | 32,078,300 | -27.85(-0.96%) |
Oct 15, 2014 | 3013 | 3020 | 2916 | 2916 | 24,226,900 | -99.79(-3.31%) |
Oct 14, 2014 | 3008 | 3021 | 2968 | 3015 | 14,986,400 | -4.16(-0.14%) |
Oct 13, 2014 | 3008 | 3036 | 3001 | 3020 | 14,772,900 | -22.46(-0.74%) |
Oct 10, 2014 | 3075 | 3084 | 3040 | 3042 | 19,222,600 | -50.72(-1.64%) |
Oct 09, 2014 | 3127 | 3130 | 3079 | 3093 | 17,542,300 | -7.33(-0.24%) |
Oct 08, 2014 | 3111 | 3116 | 3092 | 3100 | 13,031,800 | -22.04(-0.71%) |
Oct 07, 2014 | 3169 | 3169 | 3120 | 3122 | 13,688,600 | -48.57(-1.53%) |
Oct 06, 2014 | 3182 | 3189 | 3166 | 3171 | 9,582,400 | +0.93(+0.03%) |
Oct 03, 2014 | 3151 | 3177 | 3147 | 3170 | 12,460,900 | +37.88(+1.21%) |
Oct 02, 2014 | 3194 | 3195 | 3132 | 3132 | 16,775,300 | -66.77(-2.09%) |
Oct 01, 2014 | 3214 | 3228 | 3195 | 3199 | 13,777,800 | -22.79(-0.71%) |
Sep 30, 2014 | 3204 | 3229 | 3194 | 3221 | 15,538,300 | +23.15(+0.72%) |
Sep 29, 2014 | 3207 | 3213 | 3182 | 3198 | 10,547,100 | -8.24(-0.26%) |
Sep 26, 2014 | 3198 | 3216 | 3177 | 3206 | 11,122,300 | +9.59(+0.30%) |
Sep 25, 2014 | 3206 | 3231 | 3192 | 3197 | 14,321,200 | -10.85(-0.34%) |
Sep 24, 2014 | 3195 | 3208 | 3184 | 3208 | 12,171,900 | +18.34(+0.58%) |
Sep 23, 2014 | 3218 | 3219 | 3180 | 3189 | 13,611,500 | -31.03(-0.96%) |
Sep 22, 2014 | 3212 | 3229 | 3210 | 3220 | 9,115,200 | +0.04(+0.00%) |
Sep 19, 2014 | 3225 | 3235 | 3220 | 3220 | 21,069,700 | +12.18(+0.38%) |
Sep 18, 2014 | 3183 | 3208 | 3183 | 3208 | 12,376,200 | +24.82(+0.78%) |
Sep 17, 2014 | 3180 | 3191 | 3177 | 3183 | 11,147,500 | +15.94(+0.50%) |
Sep 16, 2014 | 3180 | 3181 | 3158 | 3167 | 9,349,500 | -14.68(-0.46%) |
Sep 15, 2014 | 3166 | 3186 | 3164 | 3182 | 9,973,300 | +9.38(+0.30%) |
Sep 12, 2014 | 3183 | 3183 | 3165 | 3173 | 8,589,000 | -2.66(-0.08%) |
Sep 11, 2014 | 3190 | 3192 | 3166 | 3175 | 8,236,400 | -8.76(-0.28%) |
Sep 10, 2014 | 3182 | 3187 | 3171 | 3184 | 8,242,100 | -6.06(-0.19%) |
Sep 09, 2014 | 3200 | 3212 | 3188 | 3190 | 9,271,500 | -18.42(-0.57%) |
Sep 08, 2014 | 3218 | 3223 | 3201 | 3209 | 9,156,100 | -11.52(-0.36%) |
Sep 05, 2014 | 3217 | 3225 | 3208 | 3220 | 12,828,700 | -2.65(-0.08%) |
Sep 04, 2014 | 3184 | 3232 | 3182 | 3223 | 14,613,000 | +36.07(+1.13%) |
Sep 03, 2014 | 3184 | 3207 | 3184 | 3187 | 12,234,700 | +8.88(+0.28%) |
Sep 02, 2014 | 3185 | 3187 | 3163 | 3178 | 9,029,500 | -2.81(-0.09%) |
Sep 01, 2014 | 3194 | 3198 | 3169 | 3181 | 8,955,100 | -12.03(-0.38%) |
Aug 29, 2014 | 3201 | 3203 | 3170 | 3193 | 11,701,700 | -3.84(-0.12%) |
Aug 28, 2014 | 3200 | 3203 | 3185 | 3197 | 11,124,100 | -13.51(-0.42%) |
Aug 27, 2014 | 3198 | 3212 | 3197 | 3210 | 9,247,600 | +6.31(+0.20%) |
Aug 26, 2014 | 3180 | 3204 | 3174 | 3204 | 12,242,200 | +17.15(+0.54%) |
Aug 25, 2014 | 3184 | 3188 | 3164 | 3187 | 8,362,700 | +23.38(+0.74%) |
Aug 22, 2014 | 3173 | 3178 | 3146 | 3163 | 9,324,800 | -8.09(-0.26%) |
Aug 21, 2014 | 3148 | 3171 | 3141 | 3171 | 11,396,200 | +24.99(+0.79%) |
Aug 20, 2014 | 3158 | 3160 | 3132 | 3146 | 14,316,100 | -17.59(-0.56%) |
Aug 19, 2014 | 3154 | 3168 | 3151 | 3164 | 7,281,800 | +17.25(+0.55%) |
Aug 18, 2014 | 3132 | 3147 | 3129 | 3147 | 7,895,400 | +40.22(+1.29%) |
Aug 15, 2014 | 3116 | 3140 | 3099 | 3106 | 12,891,600 | -3.38(-0.11%) |
Aug 14, 2014 | 3101 | 3114 | 3090 | 3110 | 10,732,700 | +6.87(+0.22%) |
Aug 13, 2014 | 3080 | 3109 | 3079 | 3103 | 11,202,100 | +31.81(+1.04%) |
Aug 12, 2014 | 3072 | 3082 | 3063 | 3071 | 9,805,900 | -3.20(-0.10%) |
Aug 11, 2014 | 3056 | 3081 | 3052 | 3074 | 10,461,200 | +38.39(+1.26%) |
Aug 08, 2014 | 3031 | 3046 | 3018 | 3036 | 13,635,700 | -20.00(-0.65%) |
Aug 07, 2014 | 3068 | 3078 | 3051 | 3056 | 16,866,000 | -1.41(-0.05%) |
Aug 06, 2014 | 3063 | 3066 | 3029 | 3057 | 14,302,100 | -10.26(-0.33%) |
Aug 05, 2014 | 3074 | 3090 | 3065 | 3068 | 10,995,500 | +5.18(+0.17%) |
Aug 04, 2014 | 3067 | 3077 | 3056 | 3062 | 12,297,200 | +1.96(+0.06%) |
Aug 03, 2014 | 3097 | 3105 | 3053 | 3060 | 0 | +0.00(+0.00%) |
Aug 02, 2014 | 3097 | 3105 | 3053 | 3060 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 3097 | 3105 | 3053 | 3060 | 18,237,900 | -38.25(-1.23%) |
Jul 31, 2014 | 3132 | 3136 | 3090 | 3099 | 19,660,500 | -26.09(-0.83%) |
Jul 30, 2014 | 3152 | 3155 | 3119 | 3125 | 15,118,800 | -30.33(-0.96%) |
Jul 29, 2014 | 3165 | 3188 | 3139 | 3155 | 13,850,400 | -7.40(-0.23%) |
Jul 28, 2014 | 3174 | 3174 | 3146 | 3163 | 10,463,100 | -4.71(-0.15%) |
Jul 25, 2014 | 3191 | 3198 | 3161 | 3167 | 11,450,200 | -28.26(-0.88%) |
Jul 24, 2014 | 3178 | 3200 | 3167 | 3196 | 8,938,400 | +18.53(+0.58%) |
Jul 23, 2014 | 3164 | 3188 | 3162 | 3177 | 7,910,200 | +13.19(+0.42%) |
Jul 22, 2014 | 3137 | 3165 | 3131 | 3164 | 8,844,300 | +39.97(+1.28%) |
Jul 21, 2014 | 3134 | 3136 | 3112 | 3124 | 9,865,800 | -5.40(-0.17%) |
Jul 20, 2014 | 3114 | 3130 | 3100 | 3129 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 3114 | 3130 | 3100 | 3129 | 0 | +0.00(+0.00%) |
Jul 18, 2014 | 3114 | 3130 | 3100 | 3129 | 10,655,000 | +3.94(+0.13%) |
Jul 17, 2014 | 3151 | 3151 | 3122 | 3125 | 12,369,000 | -33.34(-1.06%) |
Jul 16, 2014 | 3125 | 3159 | 3125 | 3159 | 10,304,700 | +43.26(+1.39%) |
Jul 15, 2014 | 3118 | 3127 | 3108 | 3115 | 10,765,400 | -3.57(-0.11%) |
Jul 14, 2014 | 3095 | 3122 | 3094 | 3119 | 7,813,000 | +29.88(+0.97%) |
Jul 13, 2014 | 3101 | 3109 | 3081 | 3089 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 3101 | 3109 | 3081 | 3089 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 3101 | 3109 | 3081 | 3089 | 9,556,700 | -8.12(-0.26%) |
Jul 10, 2014 | 3126 | 3127 | 3078 | 3097 | 12,303,500 | -30.47(-0.97%) |
Jul 09, 2014 | 3129 | 3132 | 3112 | 3128 | 11,597,600 | +2.60(+0.08%) |
Jul 08, 2014 | 3164 | 3164 | 3125 | 3125 | 11,384,300 | -34.66(-1.10%) |
Jul 07, 2014 | 3177 | 3186 | 3157 | 3160 | 8,587,200 | -20.40(-0.64%) |
Jul 06, 2014 | 3190 | 3196 | 3180 | 3180 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 3190 | 3196 | 3180 | 3180 | 0 | +0.00(+0.00%) |
Jul 04, 2014 | 3190 | 3196 | 3180 | 3180 | 8,542,200 | -17.31(-0.54%) |
Jul 03, 2014 | 3171 | 3200 | 3166 | 3197 | 12,437,200 | +31.14(+0.98%) |
Jul 02, 2014 | 3153 | 3168 | 3151 | 3166 | 12,011,100 | +14.47(+0.46%) |
Jul 01, 2014 | 3131 | 3153 | 3127 | 3152 | 9,818,300 | +24.61(+0.79%) |
Jun 30, 2014 | 3134 | 3144 | 3119 | 3127 | 12,865,300 | -2.67(-0.09%) |
Jun 29, 2014 | 3132 | 3140 | 3123 | 3130 | 0 | +0.00(+0.00%) |
Jun 28, 2014 | 3132 | 3140 | 3123 | 3130 | 0 | +0.00(+0.00%) |
Jun 27, 2014 | 3132 | 3140 | 3123 | 3130 | 11,832,200 | +1.00(+0.03%) |
Jun 26, 2014 | 3123 | 3138 | 3112 | 3129 | 14,282,500 | +13.45(+0.43%) |
Jun 25, 2014 | 3126 | 3126 | 3101 | 3115 | 17,187,000 | -30.01(-0.95%) |
Jun 24, 2014 | 3148 | 3157 | 3140 | 3145 | 10,301,700 | -3.66(-0.12%) |
Jun 23, 2014 | 3166 | 3166 | 3136 | 3149 | 9,305,000 | -17.05(-0.54%) |
Jun 22, 2014 | 3174 | 3176 | 3160 | 3166 | 0 | +0.00(+0.00%) |
Jun 21, 2014 | 3174 | 3176 | 3160 | 3166 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 3174 | 3176 | 3160 | 3166 | 17,842,500 | -6.63(-0.21%) |
Jun 19, 2014 | 3177 | 3182 | 3171 | 3173 | 12,660,100 | +22.03(+0.70%) |
Jun 18, 2014 | 3160 | 3166 | 3150 | 3151 | 9,225,800 | -8.16(-0.26%) |
Jun 17, 2014 | 3152 | 3159 | 3143 | 3159 | 9,769,200 | +17.08(+0.54%) |
Jun 16, 2014 | 3142 | 3152 | 3135 | 3142 | 10,004,000 | -10.01(-0.32%) |
Jun 15, 2014 | 3165 | 3165 | 3135 | 3152 | 0 | +0.00(+0.00%) |
Jun 14, 2014 | 3165 | 3165 | 3135 | 3152 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 3165 | 3165 | 3135 | 3152 | 10,502,000 | -16.09(-0.51%) |
Jun 12, 2014 | 3176 | 3176 | 3165 | 3168 | 12,014,200 | -10.24(-0.32%) |
Jun 11, 2014 | 3189 | 3196 | 3175 | 3178 | 11,811,500 | -7.90(-0.25%) |
Jun 10, 2014 | 3174 | 3186 | 3165 | 3186 | 9,332,400 | +9.48(+0.30%) |
Jun 09, 2014 | 3175 | 3178 | 3168 | 3177 | 6,677,900 | +5.08(+0.16%) |
Jun 08, 2014 | 3161 | 3174 | 3148 | 3172 | 0 | +0.00(+0.00%) |
Jun 07, 2014 | 3161 | 3174 | 3148 | 3172 | 0 | +0.00(+0.00%) |
Jun 06, 2014 | 3161 | 3174 | 3148 | 3172 | 11,276,100 | +19.17(+0.61%) |
Jun 05, 2014 | 3145 | 3168 | 3133 | 3152 | 13,519,800 | +9.41(+0.30%) |
Jun 04, 2014 | 3141 | 3155 | 3136 | 3143 | 9,719,100 | +0.35(+0.01%) |
Jun 03, 2014 | 3162 | 3166 | 3140 | 3143 | 10,802,800 | -17.98(-0.57%) |
Jun 02, 2014 | 3168 | 3168 | 3156 | 3161 | 9,381,600 | +1.46(+0.05%) |