Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 1.682 | 1.717 | 1.678 | 1.703 | 1,153,318 | +0.01(+0.83%) |
Mar 30, 2015 | 1.710 | 1.717 | 1.682 | 1.689 | 823,044 | +0.01(+0.41%) |
Mar 27, 2015 | 1.647 | 1.682 | 1.647 | 1.682 | 1,542,138 | +0.04(+2.55%) |
Mar 26, 2015 | 1.668 | 1.668 | 1.535 | 1.640 | 1,670,826 | -0.03(-1.67%) |
Mar 25, 2015 | 1.737 | 1.737 | 1.647 | 1.668 | 1,548,551 | -0.06(-3.63%) |
Mar 24, 2015 | 1.737 | 1.744 | 1.724 | 1.731 | 3,723,010 | +0.01(+0.40%) |
Mar 23, 2015 | 1.731 | 1.744 | 1.717 | 1.724 | 724,620 | -0.01(-0.40%) |
Mar 20, 2015 | 1.724 | 1.744 | 1.724 | 1.731 | 591,625 | +0.00(+0.00%) |
Mar 19, 2015 | 1.737 | 1.744 | 1.724 | 1.731 | 934,913 | -0.01(-0.80%) |
Mar 18, 2015 | 1.717 | 1.744 | 1.696 | 1.744 | 683,707 | +0.04(+2.46%) |
Mar 17, 2015 | 1.731 | 1.731 | 1.703 | 1.703 | 410,877 | -0.03(-1.61%) |
Mar 16, 2015 | 1.717 | 1.737 | 1.717 | 1.731 | 482,672 | +0.01(+0.81%) |
Mar 13, 2015 | 1.737 | 1.737 | 1.710 | 1.717 | 493,021 | -0.03(-1.60%) |
Mar 12, 2015 | 1.737 | 1.751 | 1.737 | 1.744 | 513,407 | +0.02(+1.21%) |
Mar 11, 2015 | 1.710 | 1.731 | 1.710 | 1.724 | 444,878 | +0.01(+0.41%) |
Mar 10, 2015 | 1.710 | 1.724 | 1.710 | 1.717 | 502,956 | -0.01(-0.40%) |
Mar 09, 2015 | 1.717 | 1.724 | 1.710 | 1.724 | 471,010 | +0.00(+0.00%) |
Mar 06, 2015 | 1.724 | 1.751 | 1.710 | 1.724 | 791,404 | -0.01(-0.40%) |
Mar 05, 2015 | 1.744 | 1.744 | 1.724 | 1.731 | 848,723 | -0.01(-0.80%) |
Mar 04, 2015 | 1.758 | 1.765 | 1.737 | 1.744 | 1,098,175 | -0.02(-1.19%) |
Mar 03, 2015 | 1.765 | 1.765 | 1.744 | 1.765 | 635,784 | +0.01(+0.40%) |
Mar 02, 2015 | 1.758 | 1.772 | 1.744 | 1.758 | 1,025,879 | +0.01(+0.40%) |
Feb 27, 2015 | 1.758 | 1.772 | 1.751 | 1.751 | 818,534 | -0.01(-0.40%) |
Feb 26, 2015 | 1.772 | 1.772 | 1.744 | 1.758 | 349,852 | -0.01(-0.79%) |
Feb 25, 2015 | 1.737 | 1.779 | 1.717 | 1.772 | 1,565,225 | +0.05(+2.83%) |
Feb 24, 2015 | 1.717 | 1.724 | 1.717 | 1.724 | 877,771 | +0.00(+0.00%) |
Feb 23, 2015 | 1.724 | 1.724 | 1.703 | 1.724 | 698,885 | +0.00(+0.00%) |
Feb 20, 2015 | 1.696 | 1.724 | 1.696 | 1.724 | 574,651 | +0.01(+0.82%) |
Feb 19, 2015 | 1.724 | 1.724 | 1.699 | 1.710 | 217,384 | -0.01(-0.81%) |
Feb 18, 2015 | 1.717 | 1.724 | 1.710 | 1.724 | 286,249 | +0.01(+0.41%) |
Feb 17, 2015 | 1.724 | 1.724 | 1.717 | 1.717 | 348,242 | -0.01(-0.81%) |
Feb 13, 2015 | 1.731 | 1.731 | 1.731 | 1.731 | 1,165,399 | +0.00(+0.00%) |
Feb 12, 2015 | 1.744 | 1.744 | 1.724 | 1.731 | 662,760 | -0.01(-0.40%) |
Feb 11, 2015 | 1.724 | 1.737 | 1.717 | 1.737 | 1,435,925 | +0.03(+1.63%) |
Feb 10, 2015 | 1.703 | 1.710 | 1.696 | 1.710 | 492,110 | +0.01(+0.82%) |
Feb 09, 2015 | 1.737 | 1.737 | 1.689 | 1.696 | 1,249,406 | -0.02(-1.22%) |
Feb 06, 2015 | 1.731 | 1.744 | 1.717 | 1.717 | 1,505,479 | -0.03(-1.60%) |
Feb 05, 2015 | 1.737 | 1.744 | 1.731 | 1.744 | 993,870 | +0.01(+0.81%) |
Feb 04, 2015 | 1.731 | 1.744 | 1.724 | 1.731 | 4,974,370 | +0.00(+0.00%) |
Feb 03, 2015 | 1.731 | 1.744 | 1.717 | 1.731 | 1,400,914 | +0.00(+0.00%) |
Feb 02, 2015 | 1.682 | 1.731 | 1.682 | 1.731 | 921,453 | +0.07(+4.20%) |
Jan 30, 2015 | 1.689 | 1.689 | 1.661 | 1.661 | 675,593 | -0.03(-2.06%) |
Jan 29, 2015 | 1.710 | 1.710 | 1.675 | 1.696 | 622,982 | -0.03(-2.02%) |
Jan 28, 2015 | 1.751 | 1.765 | 1.724 | 1.731 | 2,494,299 | +0.01(+0.81%) |
Jan 27, 2015 | 1.717 | 1.717 | 1.696 | 1.717 | 2,757,551 | -0.01(-0.81%) |
Jan 26, 2015 | 1.724 | 1.734 | 1.710 | 1.731 | 1,002,978 | -0.01(-0.40%) |
Jan 23, 2015 | 1.724 | 1.737 | 1.710 | 1.737 | 2,628,510 | +0.01(+0.40%) |
Jan 22, 2015 | 1.696 | 1.731 | 1.682 | 1.731 | 717,689 | +0.05(+2.90%) |
Jan 21, 2015 | 1.661 | 1.682 | 1.647 | 1.682 | 844,797 | +0.02(+1.26%) |
Jan 20, 2015 | 1.654 | 1.668 | 1.640 | 1.661 | 1,189,217 | +0.03(+1.71%) |
Jan 16, 2015 | 1.619 | 1.633 | 1.605 | 1.633 | 3,186,912 | -0.03(-1.68%) |
Jan 15, 2015 | 1.647 | 1.668 | 1.647 | 1.661 | 917,102 | +0.00(+0.00%) |
Jan 14, 2015 | 1.633 | 1.668 | 1.633 | 1.661 | 1,417,774 | -0.02(-1.25%) |
Jan 13, 2015 | 1.682 | 1.689 | 1.661 | 1.682 | 1,577,833 | -0.01(-0.41%) |
Jan 12, 2015 | 1.696 | 1.703 | 1.668 | 1.689 | 1,805,645 | +0.01(+0.83%) |
Jan 09, 2015 | 1.668 | 1.675 | 1.640 | 1.675 | 4,890,463 | +0.03(+1.69%) |
Jan 08, 2015 | 1.598 | 1.647 | 1.584 | 1.647 | 5,467,556 | +0.07(+4.42%) |
Jan 07, 2015 | 1.563 | 1.584 | 1.556 | 1.577 | 687,360 | +0.03(+1.80%) |
Jan 06, 2015 | 1.563 | 1.563 | 1.535 | 1.549 | 852,697 | -0.05(-3.06%) |
Jan 05, 2015 | 1.605 | 1.605 | 1.570 | 1.598 | 1,151,455 | +0.05(+3.15%) |
Jan 02, 2015 | 1.584 | 1.591 | 1.549 | 1.549 | 855,225 | -0.03(-2.20%) |
Dec 31, 2014 | 1.577 | 1.584 | 1.584 | 1.584 | 335,489 | +0.02(+1.34%) |
Dec 30, 2014 | 1.563 | 1.570 | 1.556 | 1.563 | 151,444 | -0.02(-1.32%) |
Dec 29, 2014 | 1.598 | 1.605 | 1.584 | 1.584 | 382,470 | -0.01(-0.87%) |
Dec 26, 2014 | 1.612 | 1.619 | 1.598 | 1.598 | 409,477 | -0.02(-1.29%) |
Dec 24, 2014 | 1.605 | 1.619 | 1.619 | 1.619 | 544,865 | +0.02(+1.31%) |
Dec 23, 2014 | 1.591 | 1.615 | 1.591 | 1.598 | 1,001,939 | +0.01(+0.88%) |
Dec 22, 2014 | 1.556 | 1.584 | 1.556 | 1.584 | 956,011 | +0.03(+1.79%) |
Dec 19, 2014 | 1.535 | 1.556 | 1.528 | 1.556 | 1,880,711 | +0.03(+2.29%) |
Dec 18, 2014 | 1.514 | 1.528 | 1.500 | 1.521 | 567,874 | +0.02(+1.40%) |
Dec 17, 2014 | 1.465 | 1.500 | 1.465 | 1.500 | 479,731 | +0.00(+0.00%) |
Dec 16, 2014 | 1.500 | 1.521 | 1.493 | 1.500 | 617,094 | -0.04(-2.72%) |
Dec 15, 2014 | 1.542 | 1.563 | 1.542 | 1.542 | 939,831 | +0.03(+2.31%) |
Dec 12, 2014 | 1.493 | 1.507 | 1.479 | 1.507 | 415,197 | +0.01(+0.47%) |
Dec 11, 2014 | 1.493 | 1.514 | 1.493 | 1.500 | 286,597 | +0.01(+0.47%) |
Dec 10, 2014 | 1.521 | 1.521 | 1.493 | 1.493 | 425,111 | -0.04(-2.73%) |
Dec 09, 2014 | 1.521 | 1.535 | 1.507 | 1.535 | 517,143 | +0.01(+0.92%) |
Dec 08, 2014 | 1.535 | 1.560 | 1.514 | 1.521 | 1,814,274 | -0.03(-1.80%) |
Dec 05, 2014 | 1.542 | 1.549 | 1.535 | 1.549 | 565,604 | +0.00(+0.00%) |
Dec 04, 2014 | 1.542 | 1.563 | 1.540 | 1.549 | 1,422,923 | +0.02(+1.37%) |
Dec 03, 2014 | 1.528 | 1.542 | 1.514 | 1.528 | 386,515 | +0.03(+2.34%) |
Dec 02, 2014 | 1.486 | 1.507 | 1.486 | 1.493 | 302,430 | +0.00(+0.00%) |
Dec 01, 2014 | 1.507 | 1.507 | 1.486 | 1.493 | 220,528 | -0.01(-0.93%) |
Nov 28, 2014 | 1.514 | 1.521 | 1.500 | 1.507 | 222,859 | -0.03(-1.82%) |
Nov 26, 2014 | 1.528 | 1.535 | 1.535 | 1.535 | 389,230 | +0.01(+0.92%) |
Nov 25, 2014 | 1.535 | 1.542 | 1.521 | 1.521 | 1,196,381 | +0.00(+0.00%) |
Nov 24, 2014 | 1.535 | 1.535 | 1.518 | 1.521 | 303,138 | -0.02(-1.36%) |
Nov 21, 2014 | 1.556 | 1.556 | 1.535 | 1.542 | 317,416 | +0.00(+0.00%) |
Nov 20, 2014 | 1.535 | 1.556 | 1.528 | 1.542 | 723,436 | +0.04(+2.79%) |
Nov 19, 2014 | 1.486 | 1.500 | 1.479 | 1.500 | 349,273 | +0.02(+1.41%) |
Nov 18, 2014 | 1.472 | 1.479 | 1.465 | 1.479 | 179,954 | +0.00(+0.00%) |
Nov 17, 2014 | 1.486 | 1.486 | 1.474 | 1.479 | 321,212 | -0.03(-1.85%) |
Nov 14, 2014 | 1.493 | 1.507 | 1.493 | 1.507 | 771,039 | +0.02(+1.41%) |
Nov 13, 2014 | 1.500 | 1.500 | 1.486 | 1.486 | 353,159 | -0.01(-0.93%) |
Nov 12, 2014 | 1.493 | 1.507 | 1.481 | 1.500 | 493,797 | -0.01(-0.46%) |
Nov 11, 2014 | 1.507 | 1.514 | 1.500 | 1.507 | 523,888 | -0.01(-0.46%) |
Nov 10, 2014 | 1.521 | 1.547 | 1.493 | 1.514 | 2,539,592 | +0.03(+1.88%) |
Nov 07, 2014 | 1.486 | 1.493 | 1.479 | 1.486 | 209,294 | -0.01(-0.47%) |
Nov 06, 2014 | 1.507 | 1.507 | 1.493 | 1.493 | 594,788 | -0.02(-1.38%) |
Nov 05, 2014 | 1.514 | 1.521 | 1.500 | 1.514 | 1,410,319 | +0.01(+0.46%) |
Nov 04, 2014 | 1.507 | 1.528 | 1.486 | 1.507 | 1,921,034 | -0.01(-0.92%) |
Nov 03, 2014 | 1.521 | 1.528 | 1.514 | 1.521 | 1,022,837 | -0.01(-0.46%) |
Oct 31, 2014 | 1.500 | 1.535 | 1.500 | 1.528 | 2,360,527 | +0.03(+2.34%) |
Oct 30, 2014 | 1.486 | 1.507 | 1.479 | 1.493 | 2,098,061 | -0.01(-0.47%) |
Oct 29, 2014 | 1.410 | 1.521 | 1.410 | 1.500 | 2,034,245 | +0.10(+6.97%) |
Oct 28, 2014 | 1.403 | 1.410 | 1.396 | 1.403 | 938,803 | +0.01(+1.01%) |
Oct 27, 2014 | 1.389 | 1.403 | 1.403 | 1.389 | 411,686 | -0.01(-1.00%) |
Oct 24, 2014 | 1.382 | 1.403 | 1.382 | 1.403 | 1,464,009 | +0.00(+0.00%) |
Oct 23, 2014 | 1.396 | 1.403 | 1.389 | 1.403 | 732,308 | +0.01(+1.01%) |
Oct 22, 2014 | 1.389 | 1.396 | 1.382 | 1.389 | 2,671,199 | +0.01(+0.50%) |
Oct 21, 2014 | 1.382 | 1.389 | 1.368 | 1.382 | 1,928,355 | +0.00(+0.00%) |
Oct 20, 2014 | 1.389 | 1.389 | 1.382 | 1.382 | 300,480 | +0.01(+0.51%) |
Oct 17, 2014 | 1.382 | 1.389 | 1.368 | 1.375 | 560,703 | -0.02(-1.50%) |
Oct 16, 2014 | 1.375 | 1.389 | 1.368 | 1.396 | 521,450 | +0.00(+0.00%) |
Oct 15, 2014 | 1.368 | 1.403 | 1.368 | 1.396 | 840,215 | +0.01(+0.50%) |
Oct 14, 2014 | 1.382 | 1.396 | 1.375 | 1.389 | 982,981 | +0.03(+2.05%) |
Oct 13, 2014 | 1.375 | 1.389 | 1.354 | 1.361 | 754,222 | -0.03(-2.01%) |
Oct 10, 2014 | 1.410 | 1.410 | 1.375 | 1.389 | 2,878,720 | -0.03(-1.97%) |
Oct 09, 2014 | 1.437 | 1.437 | 1.410 | 1.417 | 393,753 | -0.03(-1.93%) |
Oct 08, 2014 | 1.430 | 1.451 | 1.423 | 1.444 | 612,055 | +0.03(+1.97%) |
Oct 07, 2014 | 1.410 | 1.430 | 1.410 | 1.417 | 1,055,211 | -0.01(-0.49%) |
Oct 06, 2014 | 1.451 | 1.451 | 1.423 | 1.423 | 876,230 | -0.01(-0.97%) |
Oct 03, 2014 | 1.417 | 1.451 | 1.417 | 1.437 | 864,116 | +0.03(+2.49%) |
Oct 02, 2014 | 1.389 | 1.410 | 1.389 | 1.403 | 1,799,113 | +0.03(+2.55%) |
Oct 01, 2014 | 1.389 | 1.389 | 1.368 | 1.368 | 1,192,543 | -0.02(-1.51%) |
Sep 30, 2014 | 1.403 | 1.403 | 1.389 | 1.389 | 853,812 | -0.01(-1.00%) |
Sep 29, 2014 | 1.417 | 1.417 | 1.396 | 1.403 | 1,594,751 | -0.02(-1.47%) |
Sep 26, 2014 | 1.417 | 1.423 | 1.410 | 1.423 | 850,473 | +0.01(+0.49%) |
Sep 25, 2014 | 1.423 | 1.430 | 1.410 | 1.417 | 1,717,797 | -0.02(-1.46%) |
Sep 24, 2014 | 1.430 | 1.444 | 1.430 | 1.437 | 1,187,403 | +0.01(+0.49%) |
Sep 23, 2014 | 1.430 | 1.437 | 1.423 | 1.430 | 938,997 | +0.01(+0.49%) |
Sep 22, 2014 | 1.437 | 1.437 | 1.417 | 1.423 | 1,041,537 | -0.02(-1.45%) |
Sep 19, 2014 | 1.458 | 1.465 | 1.437 | 1.444 | 955,639 | +0.00(+0.00%) |
Sep 18, 2014 | 1.458 | 1.458 | 1.437 | 1.444 | 1,012,344 | -0.01(-0.96%) |
Sep 17, 2014 | 1.444 | 1.458 | 1.444 | 1.458 | 680,218 | +0.03(+2.45%) |
Sep 16, 2014 | 1.430 | 1.430 | 1.417 | 1.423 | 1,316,841 | -0.03(-1.92%) |
Sep 15, 2014 | 1.465 | 1.465 | 1.444 | 1.451 | 899,577 | -0.02(-1.42%) |
Sep 12, 2014 | 1.472 | 1.486 | 1.465 | 1.472 | 2,062,079 | -0.01(-0.94%) |
Sep 11, 2014 | 1.479 | 1.493 | 1.479 | 1.486 | 547,264 | +0.00(+0.00%) |
Sep 10, 2014 | 1.521 | 1.528 | 1.486 | 1.486 | 1,458,453 | -0.04(-2.74%) |
Sep 09, 2014 | 1.521 | 1.535 | 1.521 | 1.528 | 237,009 | +0.01(+0.46%) |
Sep 08, 2014 | 1.528 | 1.535 | 1.521 | 1.521 | 343,291 | -0.01(-0.46%) |
Sep 05, 2014 | 1.535 | 1.535 | 1.528 | 1.528 | 535,355 | -0.01(-0.45%) |
Sep 04, 2014 | 1.528 | 1.542 | 1.528 | 1.535 | 598,539 | +0.01(+0.92%) |
Sep 03, 2014 | 1.535 | 1.542 | 1.521 | 1.521 | 266,315 | -0.01(-0.46%) |
Sep 02, 2014 | 1.549 | 1.556 | 1.528 | 1.528 | 476,552 | -0.02(-1.35%) |
Aug 29, 2014 | 1.549 | 1.549 | 1.549 | 1.549 | 1,120,543 | +0.01(+0.45%) |
Aug 28, 2014 | 1.528 | 1.549 | 1.521 | 1.542 | 1,157,950 | +0.01(+0.91%) |
Aug 27, 2014 | 1.542 | 1.542 | 1.521 | 1.528 | 1,732,376 | +0.00(+0.00%) |
Aug 26, 2014 | 1.542 | 1.542 | 1.521 | 1.528 | 838,654 | +0.01(+0.92%) |
Aug 25, 2014 | 1.528 | 1.535 | 1.514 | 1.514 | 1,400,900 | +0.00(+0.00%) |
Aug 22, 2014 | 1.542 | 1.549 | 1.514 | 1.514 | 1,740,515 | +0.00(+0.00%) |
Aug 21, 2014 | 1.528 | 1.535 | 1.515 | 1.514 | 855,734 | -0.02(-1.36%) |
Aug 20, 2014 | 1.514 | 1.535 | 1.507 | 1.535 | 840,258 | +0.02(+1.38%) |
Aug 19, 2014 | 1.486 | 1.514 | 1.472 | 1.514 | 6,219,897 | +0.04(+2.84%) |
Aug 18, 2014 | 1.479 | 1.486 | 1.472 | 1.472 | 2,404,761 | -0.01(-0.47%) |
Aug 15, 2014 | 1.493 | 1.493 | 1.486 | 1.479 | 2,034,080 | -0.01(-0.47%) |
Aug 14, 2014 | 1.500 | 1.507 | 1.472 | 1.486 | 3,910,743 | +0.00(+0.00%) |
Aug 13, 2014 | 1.479 | 1.500 | 1.479 | 1.486 | 2,333,394 | +0.01(+0.95%) |
Aug 12, 2014 | 1.479 | 1.479 | 1.444 | 1.472 | 1,642,661 | -0.01(-0.94%) |
Aug 11, 2014 | 1.472 | 1.490 | 1.465 | 1.486 | 2,923,421 | +0.02(+1.43%) |
Aug 08, 2014 | 1.472 | 1.479 | 1.465 | 1.465 | 2,274,051 | -0.01(-0.94%) |
Aug 07, 2014 | 1.493 | 1.504 | 1.465 | 1.479 | 4,658,813 | -0.01(-0.93%) |
Aug 06, 2014 | 1.458 | 1.493 | 1.451 | 1.493 | 2,733,334 | +0.04(+2.88%) |
Aug 05, 2014 | 1.479 | 1.518 | 1.444 | 1.451 | 3,610,931 | -0.05(-3.26%) |
Aug 04, 2014 | 1.535 | 1.542 | 1.493 | 1.500 | 3,074,466 | -0.02(-1.38%) |
Aug 01, 2014 | 1.514 | 1.528 | 1.493 | 1.521 | 2,735,225 | -0.01(-0.46%) |
Jul 31, 2014 | 1.549 | 1.563 | 1.514 | 1.528 | 2,938,016 | -0.10(-6.01%) |
Jul 30, 2014 | 1.654 | 1.668 | 1.619 | 1.626 | 3,783,812 | -0.01(-0.85%) |
Jul 29, 2014 | 1.654 | 1.661 | 1.640 | 1.640 | 1,115,133 | -0.03(-1.67%) |
Jul 28, 2014 | 1.668 | 1.676 | 1.654 | 1.668 | 1,191,209 | -0.03(-1.65%) |
Jul 25, 2014 | 1.717 | 1.717 | 1.689 | 1.696 | 1,659,480 | -0.04(-2.41%) |
Jul 24, 2014 | 1.744 | 1.758 | 1.737 | 1.737 | 1,184,019 | -0.01(-0.40%) |
Jul 23, 2014 | 1.758 | 1.765 | 1.731 | 1.744 | 1,488,528 | -0.01(-0.79%) |
Jul 22, 2014 | 1.744 | 1.772 | 1.744 | 1.758 | 1,256,675 | +0.01(+0.40%) |
Jul 21, 2014 | 1.717 | 1.758 | 1.717 | 1.751 | 903,335 | +0.03(+2.03%) |
Jul 18, 2014 | 1.696 | 1.717 | 1.689 | 1.717 | 1,029,261 | +0.04(+2.50%) |
Jul 17, 2014 | 1.710 | 1.724 | 1.661 | 1.675 | 1,663,059 | -0.04(-2.44%) |
Jul 16, 2014 | 1.772 | 1.772 | 1.710 | 1.717 | 968,122 | -0.07(-3.91%) |
Jul 15, 2014 | 1.793 | 1.800 | 1.765 | 1.786 | 826,602 | -0.01(-0.78%) |
Jul 14, 2014 | 1.765 | 1.800 | 1.765 | 1.800 | 749,611 | +0.07(+4.03%) |
Jul 11, 2014 | 1.737 | 1.738 | 1.724 | 1.731 | 452,546 | -0.01(-0.80%) |
Jul 10, 2014 | 1.758 | 1.765 | 1.744 | 1.744 | 2,006,593 | -0.02(-1.19%) |
Jul 09, 2014 | 1.779 | 1.786 | 1.755 | 1.765 | 1,008,039 | -0.01(-0.78%) |
Jul 08, 2014 | 1.765 | 1.779 | 1.751 | 1.779 | 1,024,637 | +0.00(+0.00%) |
Jul 07, 2014 | 1.772 | 1.793 | 1.765 | 1.779 | 1,997,113 | +0.03(+1.66%) |
Jul 03, 2014 | 1.757 | 1.750 | 1.750 | 1.750 | 846,808 | +0.01(+0.80%) |
Jul 02, 2014 | 1.729 | 1.736 | 1.729 | 1.736 | 388,840 | -0.01(-0.40%) |
Jul 01, 2014 | 1.708 | 1.743 | 1.701 | 1.743 | 1,559,392 | +0.06(+3.73%) |
Jun 30, 2014 | 1.681 | 1.708 | 1.681 | 1.681 | 1,805,114 | +0.00(+0.00%) |
Jun 27, 2014 | 1.694 | 1.694 | 1.674 | 1.681 | 321,919 | -0.03(-1.63%) |
Jun 26, 2014 | 1.708 | 1.715 | 1.688 | 1.708 | 1,533,413 | +0.03(+2.08%) |
Jun 25, 2014 | 1.653 | 1.674 | 1.653 | 1.674 | 853,763 | +0.01(+0.84%) |
Jun 24, 2014 | 1.667 | 1.681 | 1.653 | 1.660 | 530,287 | +0.00(+0.00%) |
Jun 23, 2014 | 1.660 | 1.660 | 1.646 | 1.660 | 443,234 | -0.01(-0.42%) |
Jun 20, 2014 | 1.681 | 1.688 | 1.653 | 1.667 | 1,025,257 | -0.02(-1.24%) |
Jun 19, 2014 | 1.701 | 1.708 | 1.681 | 1.688 | 1,629,896 | +0.01(+0.83%) |
Jun 18, 2014 | 1.674 | 1.674 | 1.660 | 1.674 | 448,460 | -0.01(-0.83%) |
Jun 17, 2014 | 1.694 | 1.708 | 1.674 | 1.688 | 890,775 | -0.01(-0.41%) |
Jun 16, 2014 | 1.694 | 1.708 | 1.674 | 1.694 | 1,294,033 | -0.01(-0.82%) |
Jun 13, 2014 | 1.694 | 1.708 | 1.681 | 1.708 | 708,957 | +0.01(+0.41%) |
Jun 12, 2014 | 1.708 | 1.722 | 1.701 | 1.701 | 2,652,122 | +0.03(+2.09%) |
Jun 11, 2014 | 1.660 | 1.667 | 1.646 | 1.667 | 1,167,343 | +0.03(+1.70%) |
Jun 10, 2014 | 1.646 | 1.646 | 1.625 | 1.639 | 962,226 | -0.01(-0.84%) |
Jun 06, 2014 | 1.653 | 1.660 | 1.646 | 1.653 | 573,612 | +0.01(+0.85%) |
Jun 05, 2014 | 1.597 | 1.639 | 1.597 | 1.639 | 1,816,607 | +0.01(+0.43%) |
Jun 04, 2014 | 1.639 | 1.646 | 1.618 | 1.632 | 6,052,570 | +0.00(+0.00%) |
Jun 03, 2014 | 1.625 | 1.632 | 1.604 | 1.632 | 1,020,419 | +0.01(+0.86%) |
Jun 02, 2014 | 1.611 | 1.618 | 1.597 | 1.618 | 934,695 | +0.01(+0.87%) |
May 30, 2014 | 1.583 | 1.604 | 1.583 | 1.604 | 502,011 | +0.03(+2.22%) |
May 29, 2014 | 1.590 | 1.590 | 1.562 | 1.569 | 1,697,467 | -0.03(-2.17%) |
May 28, 2014 | 1.604 | 1.618 | 1.583 | 1.604 | 4,249,798 | +0.03(+2.22%) |
May 27, 2014 | 1.555 | 1.576 | 1.548 | 1.569 | 1,383,931 | +0.03(+2.27%) |
May 23, 2014 | 1.534 | 1.534 | 1.534 | 1.534 | 894,705 | +0.00(+0.00%) |
May 22, 2014 | 1.513 | 1.534 | 1.513 | 1.534 | 1,301,369 | +0.02(+1.38%) |
May 21, 2014 | 1.499 | 1.520 | 1.499 | 1.513 | 628,197 | +0.01(+0.46%) |
May 20, 2014 | 1.513 | 1.520 | 1.499 | 1.506 | 1,477,455 | -0.01(-0.46%) |
May 19, 2014 | 1.527 | 1.527 | 1.506 | 1.513 | 1,918,568 | -0.01(-0.91%) |
May 16, 2014 | 1.513 | 1.527 | 1.506 | 1.527 | 3,025,071 | +0.01(+0.92%) |
May 15, 2014 | 1.513 | 1.520 | 1.506 | 1.513 | 3,020,566 | +0.00(+0.00%) |
May 14, 2014 | 1.527 | 1.527 | 1.496 | 1.513 | 2,605,818 | +0.00(+0.00%) |
May 13, 2014 | 1.513 | 1.513 | 1.499 | 1.513 | 3,370,952 | +0.00(+0.00%) |
May 12, 2014 | 1.520 | 1.520 | 1.499 | 1.513 | 1,537,269 | +0.00(+0.00%) |
May 09, 2014 | 1.520 | 1.534 | 1.506 | 1.513 | 4,634,624 | -0.01(-0.91%) |
May 08, 2014 | 1.506 | 1.541 | 1.506 | 1.527 | 3,838,569 | +0.03(+2.34%) |
May 07, 2014 | 1.485 | 1.499 | 1.478 | 1.492 | 4,968,988 | +0.01(+0.47%) |
May 06, 2014 | 1.492 | 1.499 | 1.485 | 1.485 | 3,772,203 | +0.00(+0.00%) |
May 05, 2014 | 1.492 | 1.499 | 1.478 | 1.485 | 2,067,738 | -0.02(-1.39%) |
May 02, 2014 | 1.520 | 1.527 | 1.499 | 1.506 | 1,944,798 | -0.02(-1.37%) |
May 01, 2014 | 1.534 | 1.534 | 1.520 | 1.527 | 2,832,234 | +0.01(+0.46%) |
Apr 30, 2014 | 1.492 | 1.520 | 1.478 | 1.520 | 2,842,091 | +0.03(+2.35%) |
Apr 29, 2014 | 1.471 | 1.513 | 1.471 | 1.485 | 5,881,417 | +0.03(+2.40%) |
Apr 28, 2014 | 1.443 | 1.457 | 1.443 | 1.450 | 1,600,975 | +0.02(+1.46%) |
Apr 25, 2014 | 1.457 | 1.457 | 1.423 | 1.430 | 1,935,202 | -0.05(-3.30%) |
Apr 24, 2014 | 1.485 | 1.499 | 1.471 | 1.478 | 1,647,221 | -0.01(-0.47%) |
Apr 23, 2014 | 1.478 | 1.499 | 1.478 | 1.485 | 4,447,401 | +0.02(+1.43%) |
Apr 22, 2014 | 1.478 | 1.478 | 1.450 | 1.464 | 2,593,178 | -0.01(-0.94%) |
Apr 21, 2014 | 1.478 | 1.485 | 1.464 | 1.478 | 3,333,405 | +0.00(+0.00%) |
Apr 17, 2014 | 1.464 | 1.478 | 1.478 | 1.478 | 2,601,516 | +0.01(+0.95%) |
Apr 16, 2014 | 1.464 | 1.464 | 1.443 | 1.464 | 1,149,646 | +0.01(+0.48%) |
Apr 15, 2014 | 1.464 | 1.471 | 1.436 | 1.457 | 3,170,566 | +0.00(+0.00%) |
Apr 14, 2014 | 1.471 | 1.471 | 1.450 | 1.457 | 1,872,455 | -0.01(-0.95%) |
Apr 11, 2014 | 1.499 | 1.499 | 1.457 | 1.471 | 1,606,518 | -0.03(-2.32%) |
Apr 10, 2014 | 1.520 | 1.520 | 1.499 | 1.506 | 2,651,782 | -0.02(-1.37%) |
Apr 09, 2014 | 1.485 | 1.527 | 1.485 | 1.527 | 4,001,957 | +0.05(+3.30%) |
Apr 08, 2014 | 1.457 | 1.485 | 1.450 | 1.478 | 3,228,778 | +0.01(+0.95%) |
Apr 07, 2014 | 1.450 | 1.468 | 1.436 | 1.464 | 1,387,036 | +0.01(+0.96%) |
Apr 04, 2014 | 1.464 | 1.478 | 1.443 | 1.450 | 2,203,417 | -0.01(-0.95%) |
Apr 03, 2014 | 1.464 | 1.478 | 1.457 | 1.464 | 1,586,443 | +0.00(+0.00%) |
Apr 02, 2014 | 1.464 | 1.464 | 1.450 | 1.464 | 597,874 | +0.00(+0.00%) |