Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.676 | 3.682 | 3.622 | 3.662 | 3,163,647 | +0.03(+0.93%) |
Jun 29, 2015 | 3.676 | 3.696 | 3.622 | 3.628 | 3,244,922 | -0.09(-2.54%) |
Jun 26, 2015 | 3.723 | 3.743 | 3.709 | 3.723 | 1,628,098 | -0.02(-0.54%) |
Jun 25, 2015 | 3.750 | 3.757 | 3.730 | 3.743 | 2,115,421 | +0.03(+0.73%) |
Jun 24, 2015 | 3.730 | 3.736 | 3.703 | 3.716 | 1,955,304 | -0.01(-0.18%) |
Jun 23, 2015 | 3.723 | 3.736 | 3.709 | 3.723 | 1,705,045 | -0.01(-0.18%) |
Jun 22, 2015 | 3.743 | 3.750 | 3.723 | 3.730 | 2,665,200 | +0.01(+0.36%) |
Jun 19, 2015 | 3.723 | 3.743 | 3.709 | 3.716 | 2,594,482 | +0.01(+0.18%) |
Jun 18, 2015 | 3.696 | 3.716 | 3.696 | 3.709 | 1,858,104 | +0.01(+0.37%) |
Jun 17, 2015 | 3.696 | 3.709 | 3.669 | 3.696 | 2,789,019 | +0.04(+1.11%) |
Jun 16, 2015 | 3.642 | 3.669 | 3.635 | 3.655 | 3,952,404 | -0.01(-0.37%) |
Jun 15, 2015 | 3.642 | 3.676 | 3.628 | 3.669 | 2,165,263 | -0.01(-0.18%) |
Jun 12, 2015 | 3.655 | 3.703 | 3.642 | 3.676 | 3,803,618 | -0.01(-0.37%) |
Jun 11, 2015 | 3.676 | 3.696 | 3.642 | 3.689 | 13,449,215 | +0.01(+0.37%) |
Jun 10, 2015 | 3.635 | 3.696 | 3.628 | 3.676 | 4,229,793 | +0.05(+1.49%) |
Jun 09, 2015 | 3.601 | 3.628 | 3.574 | 3.622 | 2,911,180 | +0.03(+0.75%) |
Jun 08, 2015 | 3.615 | 3.615 | 3.581 | 3.595 | 2,504,660 | -0.03(-0.74%) |
Jun 05, 2015 | 3.595 | 3.622 | 3.581 | 3.622 | 3,222,012 | -0.02(-0.56%) |
Jun 04, 2015 | 3.669 | 3.676 | 3.628 | 3.642 | 2,298,701 | -0.06(-1.64%) |
Jun 03, 2015 | 3.689 | 3.723 | 3.686 | 3.703 | 4,974,562 | +0.01(+0.18%) |
Jun 02, 2015 | 3.682 | 3.709 | 3.682 | 3.696 | 2,049,653 | +0.03(+0.74%) |
Jun 01, 2015 | 3.669 | 3.682 | 3.642 | 3.669 | 2,496,986 | +0.01(+0.37%) |
May 29, 2015 | 3.662 | 3.676 | 3.622 | 3.655 | 1,671,606 | +0.01(+0.18%) |
May 28, 2015 | 3.628 | 3.649 | 3.615 | 3.649 | 1,527,686 | +0.01(+0.19%) |
May 27, 2015 | 3.628 | 3.655 | 3.622 | 3.642 | 1,887,344 | +0.01(+0.19%) |
May 26, 2015 | 3.649 | 3.655 | 3.615 | 3.635 | 2,145,048 | -0.06(-1.64%) |
May 22, 2015 | 3.716 | 3.696 | 3.696 | 3.696 | 1,251,888 | -0.03(-0.90%) |
May 21, 2015 | 3.723 | 3.743 | 3.716 | 3.730 | 2,587,326 | +0.03(+0.73%) |
May 20, 2015 | 3.689 | 3.709 | 3.685 | 3.703 | 3,129,361 | +0.01(+0.37%) |
May 19, 2015 | 3.703 | 3.716 | 3.689 | 3.689 | 7,282,750 | -0.04(-1.09%) |
May 18, 2015 | 3.743 | 3.757 | 3.730 | 3.730 | 3,972,923 | -0.07(-1.78%) |
May 15, 2015 | 3.790 | 3.807 | 3.777 | 3.797 | 3,494,278 | -0.01(-0.18%) |
May 14, 2015 | 3.797 | 3.810 | 3.777 | 3.804 | 9,002,656 | +0.02(+0.53%) |
May 13, 2015 | 3.743 | 3.790 | 3.709 | 3.784 | 4,208,793 | +0.07(+2.00%) |
May 12, 2015 | 3.699 | 3.709 | 3.689 | 3.709 | 3,542,448 | +0.05(+1.48%) |
May 11, 2015 | 3.655 | 3.682 | 3.655 | 3.655 | 3,146,820 | +0.01(+0.18%) |
May 08, 2015 | 3.662 | 3.669 | 3.615 | 3.649 | 7,900,601 | +0.24(+6.92%) |
May 07, 2015 | 3.413 | 3.426 | 3.382 | 3.413 | 3,458,651 | -0.01(-0.39%) |
May 06, 2015 | 3.446 | 3.453 | 3.419 | 3.426 | 9,026,444 | -0.02(-0.59%) |
May 05, 2015 | 3.426 | 3.443 | 3.406 | 3.446 | 16,535,490 | -0.01(-0.20%) |
May 04, 2015 | 3.426 | 3.456 | 3.426 | 3.453 | 2,745,935 | +0.03(+0.79%) |
May 01, 2015 | 3.446 | 3.446 | 3.401 | 3.426 | 5,991,710 | +0.21(+6.50%) |
Apr 30, 2015 | 3.210 | 3.244 | 3.204 | 3.217 | 3,269,248 | -0.03(-1.04%) |
Apr 29, 2015 | 3.257 | 3.284 | 3.237 | 3.251 | 3,129,457 | -0.02(-0.62%) |
Apr 28, 2015 | 3.230 | 3.271 | 3.210 | 3.271 | 2,228,541 | +0.03(+1.04%) |
Apr 27, 2015 | 3.241 | 3.264 | 3.237 | 3.237 | 3,139,218 | -0.05(-1.64%) |
Apr 24, 2015 | 3.257 | 3.291 | 3.244 | 3.291 | 5,529,167 | +0.05(+1.46%) |
Apr 23, 2015 | 3.197 | 3.264 | 3.190 | 3.244 | 2,464,942 | +0.04(+1.26%) |
Apr 22, 2015 | 3.204 | 3.217 | 3.183 | 3.204 | 4,896,220 | -0.02(-0.63%) |
Apr 21, 2015 | 3.210 | 3.237 | 3.197 | 3.224 | 3,371,023 | +0.01(+0.42%) |
Apr 20, 2015 | 3.183 | 3.210 | 3.170 | 3.210 | 3,737,512 | -0.01(-0.21%) |
Apr 17, 2015 | 3.217 | 3.224 | 3.190 | 3.217 | 7,006,209 | -0.05(-1.45%) |
Apr 16, 2015 | 3.237 | 3.271 | 3.230 | 3.264 | 4,451,251 | +0.02(+0.62%) |
Apr 15, 2015 | 3.230 | 3.257 | 3.210 | 3.244 | 4,183,832 | +0.03(+1.05%) |
Apr 14, 2015 | 3.190 | 3.224 | 3.190 | 3.210 | 4,343,961 | +0.07(+2.37%) |
Apr 13, 2015 | 3.150 | 3.170 | 3.136 | 3.136 | 10,940,427 | -0.01(-0.43%) |
Apr 10, 2015 | 3.150 | 3.163 | 3.136 | 3.150 | 1,917,703 | -0.05(-1.48%) |
Apr 09, 2015 | 3.197 | 3.204 | 3.177 | 3.197 | 2,891,083 | -0.03(-0.84%) |
Apr 08, 2015 | 3.251 | 3.257 | 3.217 | 3.224 | 4,244,364 | +0.00(+0.00%) |
Apr 07, 2015 | 3.230 | 3.251 | 3.224 | 3.224 | 16,792,962 | -0.01(-0.21%) |
Apr 06, 2015 | 3.177 | 3.237 | 3.177 | 3.230 | 2,611,548 | +0.04(+1.27%) |
Apr 02, 2015 | 3.177 | 3.190 | 3.190 | 3.190 | 1,549,921 | +0.03(+0.98%) |
Apr 01, 2015 | 3.179 | 3.192 | 3.152 | 3.159 | 4,206,890 | +0.04(+1.28%) |
Mar 31, 2015 | 3.126 | 3.152 | 3.119 | 3.119 | 3,288,505 | -0.05(-1.48%) |
Mar 30, 2015 | 3.152 | 3.179 | 3.146 | 3.166 | 2,560,570 | +0.00(+0.00%) |
Mar 27, 2015 | 3.166 | 3.179 | 3.159 | 3.166 | 2,700,253 | -0.03(-1.04%) |
Mar 26, 2015 | 3.199 | 3.206 | 3.172 | 3.199 | 3,605,356 | -0.01(-0.42%) |
Mar 25, 2015 | 3.239 | 3.246 | 3.206 | 3.212 | 3,837,274 | -0.03(-1.03%) |
Mar 24, 2015 | 3.239 | 3.252 | 3.222 | 3.246 | 7,869,547 | -0.02(-0.61%) |
Mar 23, 2015 | 3.232 | 3.266 | 3.222 | 3.266 | 7,033,969 | +0.03(+0.82%) |
Mar 20, 2015 | 3.206 | 3.239 | 3.192 | 3.239 | 3,818,849 | +0.09(+2.97%) |
Mar 19, 2015 | 3.179 | 3.186 | 3.132 | 3.146 | 3,534,837 | -0.05(-1.46%) |
Mar 18, 2015 | 3.126 | 3.206 | 3.119 | 3.192 | 2,413,783 | +0.02(+0.63%) |
Mar 17, 2015 | 3.146 | 3.172 | 3.139 | 3.172 | 3,415,055 | +0.00(+0.00%) |
Mar 16, 2015 | 3.152 | 3.189 | 3.146 | 3.172 | 5,569,714 | +0.02(+0.64%) |
Mar 13, 2015 | 3.146 | 3.159 | 3.106 | 3.152 | 8,976,699 | -0.01(-0.42%) |
Mar 12, 2015 | 3.172 | 3.192 | 3.146 | 3.166 | 8,359,528 | +0.04(+1.28%) |
Mar 11, 2015 | 3.152 | 3.166 | 3.112 | 3.126 | 3,760,686 | -0.04(-1.27%) |
Mar 10, 2015 | 3.206 | 3.219 | 3.159 | 3.166 | 2,623,780 | -0.09(-2.87%) |
Mar 09, 2015 | 3.259 | 3.279 | 3.232 | 3.259 | 4,011,989 | +0.00(+0.00%) |
Mar 06, 2015 | 3.273 | 3.293 | 3.259 | 3.259 | 2,308,486 | -0.05(-1.61%) |
Mar 05, 2015 | 3.273 | 3.313 | 3.269 | 3.313 | 2,420,582 | +0.05(+1.64%) |
Mar 04, 2015 | 3.259 | 3.276 | 3.239 | 3.259 | 2,837,633 | -0.03(-0.81%) |
Mar 03, 2015 | 3.279 | 3.286 | 3.269 | 3.286 | 4,207,730 | -0.02(-0.61%) |
Mar 02, 2015 | 3.273 | 3.313 | 3.266 | 3.306 | 4,763,063 | +0.07(+2.27%) |
Feb 27, 2015 | 3.273 | 3.279 | 3.232 | 3.232 | 4,220,043 | +0.00(+0.00%) |
Feb 26, 2015 | 3.259 | 3.259 | 3.219 | 3.232 | 2,414,546 | -0.03(-1.02%) |
Feb 25, 2015 | 3.273 | 3.286 | 3.266 | 3.266 | 6,134,301 | +0.00(+0.00%) |
Feb 24, 2015 | 3.252 | 3.286 | 3.246 | 3.266 | 7,641,961 | -0.01(-0.41%) |
Feb 23, 2015 | 3.239 | 3.279 | 3.232 | 3.279 | 6,212,669 | +0.05(+1.66%) |
Feb 20, 2015 | 3.179 | 3.226 | 3.159 | 3.226 | 2,559,155 | +0.07(+2.11%) |
Feb 19, 2015 | 3.166 | 3.179 | 3.146 | 3.159 | 1,501,438 | -0.01(-0.21%) |
Feb 18, 2015 | 3.179 | 3.192 | 3.166 | 3.166 | 2,516,328 | +0.01(+0.21%) |
Feb 17, 2015 | 3.139 | 3.166 | 3.119 | 3.159 | 3,232,692 | +0.09(+2.83%) |
Feb 13, 2015 | 3.045 | 3.072 | 3.072 | 3.072 | 11,509,406 | +0.03(+0.88%) |
Feb 12, 2015 | 3.055 | 3.059 | 3.032 | 3.045 | 7,131,717 | +0.02(+0.66%) |
Feb 11, 2015 | 3.005 | 3.025 | 2.999 | 3.025 | 1,693,347 | -0.01(-0.44%) |
Feb 10, 2015 | 3.039 | 3.052 | 3.019 | 3.039 | 2,470,636 | +0.01(+0.44%) |
Feb 09, 2015 | 3.025 | 3.045 | 3.019 | 3.025 | 1,639,849 | -0.03(-1.09%) |
Feb 06, 2015 | 3.072 | 3.092 | 3.047 | 3.059 | 2,195,083 | -0.02(-0.65%) |
Feb 05, 2015 | 3.045 | 3.086 | 3.039 | 3.079 | 2,241,165 | +0.09(+2.90%) |
Feb 04, 2015 | 3.005 | 3.035 | 2.992 | 2.992 | 3,669,844 | -0.06(-1.97%) |
Feb 03, 2015 | 2.992 | 3.072 | 2.985 | 3.052 | 5,435,125 | +0.10(+3.39%) |
Feb 02, 2015 | 2.919 | 2.959 | 2.919 | 2.952 | 4,305,990 | +0.02(+0.68%) |
Jan 30, 2015 | 2.979 | 2.985 | 2.932 | 2.932 | 2,850,322 | -0.08(-2.66%) |
Jan 29, 2015 | 2.992 | 3.012 | 2.979 | 3.012 | 2,997,719 | +0.05(+1.58%) |
Jan 28, 2015 | 3.025 | 3.029 | 2.965 | 2.965 | 4,240,252 | -0.07(-2.42%) |
Jan 27, 2015 | 3.032 | 3.059 | 3.025 | 3.039 | 2,248,891 | -0.02(-0.66%) |
Jan 26, 2015 | 3.025 | 3.079 | 3.013 | 3.059 | 2,199,857 | +0.06(+2.00%) |
Jan 23, 2015 | 3.012 | 3.025 | 2.999 | 2.999 | 3,015,321 | -0.05(-1.75%) |
Jan 22, 2015 | 3.032 | 3.059 | 3.012 | 3.052 | 3,706,200 | +0.02(+0.66%) |
Jan 21, 2015 | 3.012 | 3.039 | 2.999 | 3.032 | 3,096,259 | -0.04(-1.30%) |
Jan 20, 2015 | 3.059 | 3.079 | 3.039 | 3.072 | 5,791,550 | +0.06(+2.00%) |
Jan 16, 2015 | 2.979 | 3.012 | 2.975 | 3.012 | 3,589,119 | +0.05(+1.58%) |
Jan 15, 2015 | 2.965 | 2.992 | 2.952 | 2.965 | 4,146,691 | +0.01(+0.45%) |
Jan 14, 2015 | 2.939 | 2.959 | 2.919 | 2.952 | 3,080,718 | +0.01(+0.23%) |
Jan 13, 2015 | 2.979 | 2.992 | 2.919 | 2.945 | 2,961,099 | +0.00(+0.00%) |
Jan 12, 2015 | 2.952 | 2.972 | 2.939 | 2.945 | 2,678,884 | -0.01(-0.45%) |
Jan 09, 2015 | 2.959 | 2.972 | 2.939 | 2.959 | 2,850,175 | -0.01(-0.23%) |
Jan 08, 2015 | 2.945 | 2.985 | 2.945 | 2.965 | 2,707,108 | +0.03(+1.14%) |
Jan 07, 2015 | 2.945 | 2.952 | 2.912 | 2.932 | 3,031,790 | +0.01(+0.23%) |
Jan 06, 2015 | 2.972 | 2.985 | 2.905 | 2.925 | 3,473,407 | -0.09(-3.10%) |
Jan 05, 2015 | 3.045 | 3.052 | 2.999 | 3.019 | 2,967,874 | -0.09(-2.80%) |
Jan 02, 2015 | 3.132 | 3.139 | 3.092 | 3.106 | 1,967,006 | +0.01(+0.22%) |
Dec 31, 2014 | 3.132 | 3.099 | 3.099 | 3.099 | 2,496,921 | -0.02(-0.64%) |
Dec 30, 2014 | 3.139 | 3.139 | 3.106 | 3.119 | 2,113,297 | -0.01(-0.43%) |
Dec 29, 2014 | 3.126 | 3.159 | 3.126 | 3.132 | 3,022,056 | -0.03(-1.06%) |
Dec 26, 2014 | 3.159 | 3.186 | 3.159 | 3.166 | 1,916,825 | +0.01(+0.21%) |
Dec 24, 2014 | 3.166 | 3.159 | 3.159 | 3.159 | 1,161,167 | +0.01(+0.21%) |
Dec 23, 2014 | 3.159 | 3.179 | 3.152 | 3.152 | 3,816,278 | -0.02(-0.63%) |
Dec 22, 2014 | 3.192 | 3.192 | 3.166 | 3.172 | 3,313,811 | +0.01(+0.21%) |
Dec 19, 2014 | 3.159 | 3.186 | 3.132 | 3.166 | 6,647,397 | +0.01(+0.21%) |
Dec 18, 2014 | 3.126 | 3.166 | 3.119 | 3.159 | 5,284,534 | +0.01(+0.42%) |
Dec 17, 2014 | 3.186 | 3.199 | 3.106 | 3.146 | 6,541,042 | -0.02(-0.63%) |
Dec 16, 2014 | 3.126 | 3.232 | 3.112 | 3.166 | 5,060,166 | +0.08(+2.60%) |
Dec 15, 2014 | 3.152 | 3.166 | 3.065 | 3.086 | 6,542,930 | -0.04(-1.28%) |
Dec 12, 2014 | 3.226 | 3.246 | 3.126 | 3.126 | 5,545,637 | -0.10(-3.11%) |
Dec 11, 2014 | 3.252 | 3.279 | 3.219 | 3.226 | 3,369,140 | -0.01(-0.41%) |
Dec 10, 2014 | 3.293 | 3.293 | 3.239 | 3.239 | 4,696,184 | -0.05(-1.42%) |
Dec 09, 2014 | 3.293 | 3.293 | 3.259 | 3.286 | 4,699,785 | -0.03(-1.01%) |
Dec 08, 2014 | 3.353 | 3.366 | 3.313 | 3.319 | 4,387,046 | -0.03(-0.80%) |
Dec 05, 2014 | 3.346 | 3.363 | 3.336 | 3.346 | 2,878,973 | +0.02(+0.60%) |
Dec 04, 2014 | 3.313 | 3.339 | 3.299 | 3.326 | 3,634,353 | +0.01(+0.20%) |
Dec 03, 2014 | 3.346 | 3.353 | 3.306 | 3.319 | 3,398,769 | -0.01(-0.40%) |
Dec 02, 2014 | 3.346 | 3.359 | 3.329 | 3.333 | 3,885,468 | +0.01(+0.20%) |
Dec 01, 2014 | 3.319 | 3.333 | 3.306 | 3.326 | 3,061,242 | -0.01(-0.20%) |
Nov 28, 2014 | 3.346 | 3.359 | 3.333 | 3.333 | 1,462,530 | +0.00(+0.00%) |
Nov 26, 2014 | 3.333 | 3.333 | 3.333 | 3.333 | 4,172,865 | +0.03(+0.81%) |
Nov 25, 2014 | 3.306 | 3.339 | 3.306 | 3.306 | 3,815,290 | +0.01(+0.20%) |
Nov 24, 2014 | 3.286 | 3.299 | 3.286 | 3.299 | 3,142,577 | +0.05(+1.44%) |
Nov 21, 2014 | 3.279 | 3.286 | 3.246 | 3.252 | 3,817,304 | +0.01(+0.21%) |
Nov 20, 2014 | 3.259 | 3.273 | 3.232 | 3.246 | 3,842,567 | -0.03(-0.82%) |
Nov 19, 2014 | 3.266 | 3.286 | 3.252 | 3.273 | 3,366,048 | +0.05(+1.45%) |
Nov 18, 2014 | 3.239 | 3.259 | 3.226 | 3.226 | 3,029,649 | +0.02(+0.63%) |
Nov 17, 2014 | 3.192 | 3.232 | 3.192 | 3.206 | 2,476,260 | +0.01(+0.42%) |
Nov 14, 2014 | 3.186 | 3.206 | 3.186 | 3.192 | 2,595,245 | -0.01(-0.21%) |
Nov 13, 2014 | 3.179 | 3.212 | 3.179 | 3.199 | 2,826,306 | +0.02(+0.63%) |
Nov 12, 2014 | 3.192 | 3.199 | 3.172 | 3.179 | 1,984,354 | -0.05(-1.65%) |
Nov 11, 2014 | 3.232 | 3.232 | 3.212 | 3.232 | 1,622,823 | +0.01(+0.21%) |
Nov 10, 2014 | 3.219 | 3.239 | 3.212 | 3.226 | 1,740,701 | +0.01(+0.21%) |
Nov 07, 2014 | 3.206 | 3.219 | 3.192 | 3.219 | 3,761,041 | +0.00(+0.00%) |
Nov 06, 2014 | 3.246 | 3.259 | 3.206 | 3.219 | 3,322,272 | -0.06(-1.83%) |
Nov 05, 2014 | 3.279 | 3.293 | 3.266 | 3.279 | 1,991,338 | +0.01(+0.41%) |
Nov 04, 2014 | 3.252 | 3.266 | 3.232 | 3.266 | 2,373,777 | +0.02(+0.62%) |
Nov 03, 2014 | 3.266 | 3.273 | 3.246 | 3.246 | 3,536,912 | -0.04(-1.22%) |
Oct 31, 2014 | 3.239 | 3.293 | 3.239 | 3.286 | 2,619,705 | +0.09(+2.71%) |
Oct 30, 2014 | 3.172 | 3.219 | 3.166 | 3.199 | 2,486,377 | +0.02(+0.63%) |
Oct 29, 2014 | 3.179 | 3.212 | 3.152 | 3.179 | 2,625,883 | +0.00(+0.00%) |
Oct 28, 2014 | 3.166 | 3.198 | 3.146 | 3.179 | 3,612,898 | -0.05(-1.45%) |
Oct 27, 2014 | 3.192 | 3.299 | 3.299 | 3.226 | 4,863,332 | -0.07(-2.23%) |
Oct 24, 2014 | 3.273 | 3.306 | 3.266 | 3.299 | 2,718,140 | +0.05(+1.44%) |
Oct 23, 2014 | 3.259 | 3.279 | 3.246 | 3.252 | 3,469,151 | +0.03(+0.83%) |
Oct 22, 2014 | 3.252 | 3.266 | 3.226 | 3.226 | 4,899,471 | -0.07(-2.03%) |
Oct 21, 2014 | 3.246 | 3.293 | 3.246 | 3.293 | 3,698,167 | +0.05(+1.65%) |
Oct 20, 2014 | 3.199 | 3.239 | 3.199 | 3.239 | 2,469,862 | +0.05(+1.68%) |
Oct 17, 2014 | 3.172 | 3.199 | 3.159 | 3.186 | 4,509,476 | +0.09(+2.80%) |
Oct 16, 2014 | 3.025 | 3.106 | 3.019 | 3.099 | 5,424,440 | -0.04(-1.28%) |
Oct 15, 2014 | 3.172 | 3.176 | 3.059 | 3.139 | 6,376,624 | -0.05(-1.67%) |
Oct 14, 2014 | 3.186 | 3.212 | 3.172 | 3.192 | 5,759,345 | +0.03(+0.84%) |
Oct 13, 2014 | 3.199 | 3.219 | 3.159 | 3.166 | 3,679,984 | +0.01(+0.42%) |
Oct 10, 2014 | 3.206 | 3.226 | 3.152 | 3.152 | 5,157,772 | -0.02(-0.63%) |
Oct 09, 2014 | 3.259 | 3.286 | 3.166 | 3.172 | 13,541,575 | -0.13(-3.85%) |
Oct 08, 2014 | 3.246 | 3.299 | 3.212 | 3.299 | 18,244,546 | +0.07(+2.07%) |
Oct 07, 2014 | 3.299 | 3.299 | 3.232 | 3.232 | 21,075,990 | -0.09(-2.81%) |
Oct 06, 2014 | 3.326 | 3.339 | 3.299 | 3.326 | 33,607,804 | +0.00(+0.00%) |
Oct 03, 2014 | 3.326 | 3.343 | 3.319 | 3.326 | 3,967,026 | +0.03(+1.01%) |
Oct 02, 2014 | 3.326 | 3.333 | 3.246 | 3.293 | 3,935,069 | -0.06(-1.79%) |
Oct 01, 2014 | 3.366 | 3.373 | 3.326 | 3.353 | 23,989,714 | -0.01(-0.40%) |
Sep 30, 2014 | 3.373 | 3.379 | 3.346 | 3.366 | 1,985,811 | +0.01(+0.20%) |
Sep 29, 2014 | 3.339 | 3.373 | 3.333 | 3.359 | 2,879,229 | -0.03(-0.79%) |
Sep 26, 2014 | 3.359 | 3.386 | 3.339 | 3.386 | 2,744,110 | +0.03(+0.80%) |
Sep 25, 2014 | 3.359 | 3.366 | 3.336 | 3.359 | 4,839,305 | +0.03(+0.80%) |
Sep 24, 2014 | 3.313 | 3.333 | 3.299 | 3.333 | 2,397,191 | +0.01(+0.40%) |
Sep 23, 2014 | 3.319 | 3.326 | 3.299 | 3.319 | 25,244,990 | -0.04(-1.19%) |
Sep 22, 2014 | 3.353 | 3.379 | 3.346 | 3.359 | 3,108,126 | -0.01(-0.40%) |
Sep 19, 2014 | 3.379 | 3.399 | 3.353 | 3.373 | 3,604,625 | +0.01(+0.40%) |
Sep 18, 2014 | 3.346 | 3.366 | 3.336 | 3.359 | 3,794,107 | +0.07(+2.24%) |
Sep 17, 2014 | 3.293 | 3.313 | 3.273 | 3.286 | 4,997,875 | +0.05(+1.65%) |
Sep 16, 2014 | 3.199 | 3.239 | 3.192 | 3.232 | 3,412,306 | +0.01(+0.21%) |
Sep 15, 2014 | 3.239 | 3.246 | 3.212 | 3.226 | 2,590,228 | -0.05(-1.63%) |
Sep 12, 2014 | 3.273 | 3.286 | 3.259 | 3.279 | 3,211,139 | +0.04(+1.24%) |
Sep 11, 2014 | 3.252 | 3.252 | 3.232 | 3.239 | 2,362,814 | +0.01(+0.41%) |
Sep 10, 2014 | 3.192 | 3.239 | 3.180 | 3.226 | 3,094,432 | +0.04(+1.26%) |
Sep 09, 2014 | 3.199 | 3.206 | 3.186 | 3.186 | 3,376,752 | +0.05(+1.49%) |
Sep 08, 2014 | 3.139 | 3.159 | 3.126 | 3.139 | 6,374,468 | -0.14(-4.28%) |
Sep 05, 2014 | 3.273 | 3.279 | 3.259 | 3.279 | 2,176,039 | -0.01(-0.41%) |
Sep 04, 2014 | 3.319 | 3.323 | 3.286 | 3.293 | 2,397,320 | -0.04(-1.20%) |
Sep 03, 2014 | 3.353 | 3.359 | 3.313 | 3.333 | 2,740,449 | +0.00(+0.00%) |
Sep 02, 2014 | 3.346 | 3.353 | 3.313 | 3.333 | 3,020,135 | -0.09(-2.73%) |
Aug 29, 2014 | 3.419 | 3.426 | 3.426 | 3.426 | 1,756,649 | +0.03(+0.79%) |
Aug 28, 2014 | 3.419 | 3.433 | 3.399 | 3.399 | 2,604,231 | -0.04(-1.16%) |
Aug 27, 2014 | 3.446 | 3.453 | 3.426 | 3.439 | 2,365,855 | +0.00(+0.00%) |
Aug 26, 2014 | 3.426 | 3.443 | 3.419 | 3.439 | 10,897,980 | -0.04(-1.15%) |
Aug 25, 2014 | 3.439 | 3.486 | 3.439 | 3.480 | 3,304,531 | +0.05(+1.56%) |
Aug 22, 2014 | 3.393 | 3.433 | 3.393 | 3.426 | 3,631,132 | +0.05(+1.38%) |
Aug 21, 2014 | 3.353 | 3.393 | 3.346 | 3.379 | 2,009,006 | +0.01(+0.40%) |
Aug 20, 2014 | 3.353 | 3.373 | 3.346 | 3.366 | 1,215,990 | +0.01(+0.40%) |
Aug 19, 2014 | 3.346 | 3.353 | 3.339 | 3.353 | 1,500,217 | +0.01(+0.20%) |
Aug 18, 2014 | 3.333 | 3.346 | 3.326 | 3.346 | 1,382,229 | +0.03(+0.80%) |
Aug 15, 2014 | 3.339 | 3.353 | 3.306 | 3.319 | 1,631,643 | +0.01(+0.20%) |
Aug 14, 2014 | 3.326 | 3.328 | 3.313 | 3.313 | 1,417,196 | +0.00(+0.00%) |
Aug 13, 2014 | 3.326 | 3.333 | 3.306 | 3.313 | 2,304,618 | +0.00(+0.00%) |
Aug 12, 2014 | 3.313 | 3.326 | 3.299 | 3.313 | 1,870,915 | +0.02(+0.61%) |
Aug 11, 2014 | 3.306 | 3.319 | 3.293 | 3.293 | 1,701,287 | +0.00(+0.00%) |
Aug 08, 2014 | 3.259 | 3.286 | 3.259 | 3.293 | 2,630,609 | +0.05(+1.65%) |
Aug 07, 2014 | 3.293 | 3.293 | 3.239 | 3.239 | 2,648,669 | -0.04(-1.22%) |
Aug 06, 2014 | 3.266 | 3.293 | 3.266 | 3.279 | 2,366,294 | -0.01(-0.41%) |
Aug 05, 2014 | 3.339 | 3.346 | 3.286 | 3.293 | 2,936,913 | -0.07(-1.99%) |
Aug 04, 2014 | 3.379 | 3.386 | 3.319 | 3.359 | 2,478,345 | +0.03(+0.80%) |
Aug 01, 2014 | 3.353 | 3.366 | 3.319 | 3.333 | 3,125,269 | -0.02(-0.60%) |
Jul 31, 2014 | 3.373 | 3.399 | 3.353 | 3.353 | 3,424,296 | -0.14(-4.02%) |
Jul 30, 2014 | 3.493 | 3.506 | 3.466 | 3.493 | 4,802,153 | +0.02(+0.58%) |
Jul 29, 2014 | 3.466 | 3.480 | 3.446 | 3.473 | 2,261,726 | +0.02(+0.58%) |
Jul 28, 2014 | 3.433 | 3.453 | 3.393 | 3.453 | 2,850,382 | +0.00(+0.00%) |
Jul 25, 2014 | 3.439 | 3.453 | 3.419 | 3.453 | 3,625,655 | +0.05(+1.57%) |
Jul 24, 2014 | 3.386 | 3.399 | 3.366 | 3.399 | 3,354,679 | +0.01(+0.39%) |
Jul 23, 2014 | 3.399 | 3.406 | 3.379 | 3.386 | 1,521,569 | +0.01(+0.40%) |
Jul 22, 2014 | 3.359 | 3.386 | 3.353 | 3.373 | 1,545,463 | +0.02(+0.60%) |
Jul 21, 2014 | 3.366 | 3.366 | 3.333 | 3.353 | 3,563,803 | -0.04(-1.18%) |
Jul 18, 2014 | 3.359 | 3.406 | 3.353 | 3.393 | 3,902,199 | +0.04(+1.20%) |
Jul 17, 2014 | 3.393 | 3.413 | 3.353 | 3.353 | 3,097,335 | -0.10(-2.90%) |
Jul 16, 2014 | 3.433 | 3.460 | 3.426 | 3.453 | 2,332,261 | +0.05(+1.57%) |
Jul 15, 2014 | 3.413 | 3.413 | 3.373 | 3.399 | 2,769,139 | +0.01(+0.39%) |
Jul 14, 2014 | 3.406 | 3.413 | 3.379 | 3.386 | 2,430,312 | +0.01(+0.20%) |
Jul 11, 2014 | 3.373 | 3.379 | 3.339 | 3.379 | 3,338,177 | -0.01(-0.39%) |
Jul 10, 2014 | 3.333 | 3.399 | 3.326 | 3.393 | 3,413,840 | -0.01(-0.20%) |
Jul 09, 2014 | 3.379 | 3.405 | 3.373 | 3.399 | 2,816,997 | +0.01(+0.20%) |
Jul 08, 2014 | 3.439 | 3.446 | 3.393 | 3.393 | 4,381,434 | -0.12(-3.42%) |
Jul 07, 2014 | 3.473 | 3.513 | 3.466 | 3.513 | 6,827,095 | -0.04(-1.13%) |
Jul 03, 2014 | 3.526 | 3.553 | 3.553 | 3.553 | 3,122,649 | +0.05(+1.33%) |
Jul 02, 2014 | 3.500 | 3.520 | 3.500 | 3.506 | 1,747,569 | +0.01(+0.19%) |