Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.241 | 3.303 | 3.241 | 3.277 | 59,366,080 | +0.03(+0.81%) |
Feb 26, 2016 | 3.268 | 3.290 | 3.233 | 3.250 | 47,029,164 | +0.00(+0.00%) |
Feb 25, 2016 | 3.180 | 3.268 | 3.180 | 3.250 | 35,427,876 | +0.08(+2.50%) |
Feb 24, 2016 | 3.144 | 3.206 | 3.118 | 3.171 | 46,630,336 | -0.01(-0.28%) |
Feb 23, 2016 | 3.233 | 3.259 | 3.175 | 3.180 | 40,988,284 | -0.08(-2.43%) |
Feb 22, 2016 | 3.224 | 3.277 | 3.215 | 3.259 | 44,122,328 | +0.07(+2.21%) |
Feb 19, 2016 | 3.127 | 3.210 | 3.118 | 3.188 | 43,744,176 | +0.04(+1.12%) |
Feb 18, 2016 | 3.144 | 3.162 | 3.118 | 3.153 | 36,318,828 | +0.01(+0.42%) |
Feb 17, 2016 | 3.092 | 3.162 | 3.083 | 3.140 | 41,032,484 | +0.07(+2.15%) |
Feb 16, 2016 | 3.074 | 3.083 | 3.012 | 3.074 | 40,401,060 | +0.03(+0.87%) |
Feb 12, 2016 | 3.021 | 3.048 | 3.048 | 3.048 | 35,677,936 | +0.07(+2.37%) |
Feb 11, 2016 | 2.942 | 3.012 | 2.927 | 2.977 | 39,990,052 | -0.02(-0.59%) |
Feb 10, 2016 | 2.986 | 3.039 | 2.959 | 2.995 | 42,103,644 | +0.04(+1.49%) |
Feb 09, 2016 | 2.942 | 2.995 | 2.915 | 2.951 | 47,145,568 | -0.01(-0.30%) |
Feb 08, 2016 | 2.959 | 2.986 | 2.898 | 2.959 | 54,084,632 | -0.05(-1.75%) |
Feb 05, 2016 | 3.092 | 3.100 | 2.995 | 3.012 | 59,118,844 | -0.08(-2.56%) |
Feb 04, 2016 | 3.074 | 3.131 | 3.056 | 3.092 | 36,073,148 | +0.01(+0.29%) |
Feb 03, 2016 | 3.162 | 3.171 | 3.056 | 3.083 | 63,816,456 | -0.06(-1.96%) |
Feb 02, 2016 | 3.206 | 3.228 | 3.136 | 3.144 | 71,734,384 | -0.13(-4.03%) |
Feb 01, 2016 | 3.250 | 3.294 | 3.206 | 3.277 | 40,218,660 | +0.02(+0.54%) |
Jan 29, 2016 | 3.233 | 3.285 | 3.219 | 3.259 | 33,148,218 | +0.05(+1.65%) |
Jan 28, 2016 | 3.224 | 3.250 | 3.162 | 3.206 | 35,407,000 | +0.01(+0.28%) |
Jan 27, 2016 | 3.259 | 3.299 | 3.197 | 3.197 | 32,782,430 | -0.09(-2.68%) |
Jan 26, 2016 | 3.241 | 3.285 | 3.224 | 3.285 | 27,567,216 | +0.07(+2.19%) |
Jan 25, 2016 | 3.277 | 3.285 | 3.206 | 3.215 | 36,741,572 | -0.07(-2.14%) |
Jan 22, 2016 | 3.277 | 3.316 | 3.268 | 3.285 | 26,266,380 | +0.06(+1.91%) |
Jan 21, 2016 | 3.180 | 3.277 | 3.153 | 3.224 | 55,211,360 | +0.05(+1.67%) |
Jan 20, 2016 | 3.171 | 3.197 | 3.039 | 3.171 | 61,753,456 | -0.05(-1.64%) |
Jan 19, 2016 | 3.215 | 3.241 | 3.171 | 3.224 | 35,996,708 | +0.03(+0.83%) |
Jan 15, 2016 | 3.188 | 3.197 | 3.197 | 3.197 | 58,877,016 | -0.08(-2.42%) |
Jan 14, 2016 | 3.268 | 3.321 | 3.197 | 3.277 | 43,621,696 | +0.01(+0.27%) |
Jan 13, 2016 | 3.347 | 3.365 | 3.233 | 3.268 | 38,472,336 | -0.07(-2.11%) |
Jan 12, 2016 | 3.391 | 3.400 | 3.312 | 3.338 | 32,865,264 | -0.03(-0.79%) |
Jan 11, 2016 | 3.373 | 3.382 | 3.312 | 3.365 | 39,222,544 | +0.01(+0.26%) |
Jan 08, 2016 | 3.382 | 3.409 | 3.338 | 3.356 | 33,620,896 | -0.03(-0.78%) |
Jan 07, 2016 | 3.373 | 3.417 | 3.365 | 3.382 | 37,687,340 | -0.04(-1.29%) |
Jan 06, 2016 | 3.435 | 3.470 | 3.409 | 3.426 | 36,971,996 | -0.01(-0.38%) |
Jan 05, 2016 | 3.497 | 3.514 | 3.435 | 3.439 | 39,720,248 | -0.04(-1.14%) |
Jan 04, 2016 | 3.550 | 3.558 | 3.462 | 3.479 | 37,219,296 | -0.11(-2.95%) |
Dec 31, 2015 | 3.576 | 3.585 | 3.585 | 3.585 | 29,667,448 | +0.00(+0.00%) |
Dec 30, 2015 | 3.602 | 3.620 | 3.585 | 3.585 | 13,739,098 | -0.02(-0.49%) |
Dec 29, 2015 | 3.594 | 3.620 | 3.585 | 3.602 | 20,464,492 | +0.02(+0.49%) |
Dec 28, 2015 | 3.585 | 3.620 | 3.558 | 3.585 | 22,185,496 | -0.01(-0.37%) |
Dec 24, 2015 | 3.602 | 3.598 | 3.598 | 3.598 | 20,287,272 | +0.01(+0.37%) |
Dec 23, 2015 | 3.558 | 3.602 | 3.550 | 3.585 | 29,929,614 | +0.04(+1.24%) |
Dec 22, 2015 | 3.532 | 3.567 | 3.514 | 3.541 | 20,779,824 | +0.02(+0.50%) |
Dec 21, 2015 | 3.523 | 3.536 | 3.497 | 3.523 | 19,697,940 | +0.01(+0.25%) |
Dec 18, 2015 | 3.541 | 3.550 | 3.497 | 3.514 | 49,922,704 | -0.03(-0.75%) |
Dec 17, 2015 | 3.602 | 3.620 | 3.532 | 3.541 | 26,711,726 | -0.06(-1.71%) |
Dec 16, 2015 | 3.602 | 3.611 | 3.541 | 3.602 | 28,804,836 | +0.02(+0.49%) |
Dec 15, 2015 | 3.664 | 3.673 | 3.585 | 3.585 | 67,834,840 | +0.06(+1.75%) |
Dec 14, 2015 | 3.532 | 3.545 | 3.488 | 3.523 | 33,844,804 | -0.01(-0.25%) |
Dec 11, 2015 | 3.541 | 3.567 | 3.488 | 3.532 | 47,998,112 | -0.04(-1.23%) |
Dec 10, 2015 | 3.541 | 3.594 | 3.541 | 3.576 | 25,688,128 | +0.04(+1.25%) |
Dec 09, 2015 | 3.532 | 3.585 | 3.523 | 3.532 | 28,805,978 | +0.01(+0.25%) |
Dec 08, 2015 | 3.532 | 3.567 | 3.523 | 3.523 | 28,653,378 | -0.04(-0.99%) |
Dec 07, 2015 | 3.594 | 3.602 | 3.550 | 3.558 | 26,978,850 | -0.04(-1.22%) |
Dec 04, 2015 | 3.576 | 3.620 | 3.576 | 3.602 | 25,872,472 | +0.03(+0.74%) |
Dec 03, 2015 | 3.620 | 3.646 | 3.541 | 3.576 | 37,597,232 | -0.04(-1.22%) |
Dec 02, 2015 | 3.673 | 3.682 | 3.620 | 3.620 | 21,283,926 | -0.04(-1.20%) |
Dec 01, 2015 | 3.629 | 3.673 | 3.629 | 3.664 | 26,490,660 | +0.04(+1.22%) |
Nov 30, 2015 | 3.638 | 3.646 | 3.602 | 3.620 | 26,438,382 | -0.02(-0.60%) |
Nov 27, 2015 | 3.620 | 3.646 | 3.611 | 3.642 | 9,387,436 | +0.02(+0.49%) |
Nov 25, 2015 | 3.620 | 3.624 | 3.624 | 3.624 | 12,719,892 | +0.00(+0.12%) |
Nov 24, 2015 | 3.646 | 3.646 | 3.602 | 3.620 | 18,343,084 | -0.03(-0.84%) |
Nov 23, 2015 | 3.673 | 3.699 | 3.638 | 3.651 | 21,326,186 | -0.04(-1.07%) |
Nov 20, 2015 | 3.664 | 3.686 | 3.646 | 3.691 | 28,610,856 | +0.04(+0.96%) |
Nov 19, 2015 | 3.646 | 3.664 | 3.629 | 3.655 | 22,914,796 | +0.01(+0.24%) |
Nov 18, 2015 | 3.594 | 3.664 | 3.594 | 3.646 | 21,635,554 | +0.05(+1.47%) |
Nov 17, 2015 | 3.611 | 3.629 | 3.580 | 3.594 | 25,068,658 | -0.02(-0.49%) |
Nov 16, 2015 | 3.594 | 3.620 | 3.541 | 3.611 | 22,740,636 | +0.02(+0.49%) |
Nov 13, 2015 | 3.611 | 3.629 | 3.585 | 3.594 | 23,017,142 | -0.02(-0.61%) |
Nov 12, 2015 | 3.638 | 3.655 | 3.580 | 3.616 | 53,467,388 | -0.02(-0.48%) |
Nov 11, 2015 | 3.655 | 3.691 | 3.629 | 3.633 | 35,977,200 | -0.01(-0.36%) |
Nov 10, 2015 | 3.620 | 3.655 | 3.585 | 3.646 | 29,699,486 | +0.03(+0.73%) |
Nov 09, 2015 | 3.594 | 3.620 | 3.567 | 3.620 | 28,685,488 | +0.01(+0.24%) |
Nov 06, 2015 | 3.620 | 3.646 | 3.602 | 3.611 | 28,803,936 | -0.02(-0.49%) |
Nov 05, 2015 | 3.664 | 3.664 | 3.594 | 3.629 | 30,119,152 | -0.03(-0.84%) |
Nov 04, 2015 | 3.646 | 3.673 | 3.602 | 3.660 | 32,546,714 | +0.02(+0.61%) |
Nov 03, 2015 | 3.629 | 3.655 | 3.616 | 3.638 | 21,098,056 | +0.00(+0.12%) |
Nov 02, 2015 | 3.602 | 3.664 | 3.594 | 3.633 | 28,910,352 | +0.04(+1.10%) |
Oct 30, 2015 | 3.646 | 3.654 | 3.594 | 3.594 | 37,866,364 | -0.04(-1.21%) |
Oct 29, 2015 | 3.620 | 3.682 | 3.620 | 3.638 | 34,782,676 | +0.02(+0.61%) |
Oct 28, 2015 | 3.602 | 3.655 | 3.585 | 3.616 | 46,244,016 | +0.02(+0.61%) |
Oct 27, 2015 | 3.602 | 3.611 | 3.550 | 3.594 | 32,866,970 | +0.00(+0.00%) |
Oct 26, 2015 | 3.550 | 3.607 | 3.532 | 3.594 | 40,340,224 | +0.05(+1.49%) |
Oct 23, 2015 | 3.541 | 3.585 | 3.506 | 3.541 | 54,066,596 | +0.04(+1.26%) |
Oct 22, 2015 | 3.470 | 3.567 | 3.426 | 3.497 | 72,596,960 | +0.05(+1.53%) |
Oct 21, 2015 | 3.558 | 3.585 | 3.435 | 3.444 | 46,331,236 | -0.09(-2.62%) |
Oct 20, 2015 | 3.470 | 3.541 | 3.453 | 3.536 | 40,962,232 | +0.07(+1.90%) |
Oct 19, 2015 | 3.488 | 3.497 | 3.462 | 3.470 | 21,429,108 | -0.02(-0.50%) |
Oct 16, 2015 | 3.497 | 3.523 | 3.470 | 3.488 | 21,096,356 | +0.00(+0.00%) |
Oct 15, 2015 | 3.470 | 3.488 | 3.444 | 3.488 | 21,645,418 | +0.03(+0.76%) |
Oct 14, 2015 | 3.453 | 3.470 | 3.417 | 3.462 | 35,473,780 | +0.02(+0.51%) |
Oct 13, 2015 | 3.444 | 3.470 | 3.435 | 3.444 | 16,648,411 | -0.01(-0.26%) |
Oct 12, 2015 | 3.391 | 3.470 | 3.391 | 3.453 | 25,216,780 | +0.06(+1.82%) |
Oct 09, 2015 | 3.435 | 3.453 | 3.382 | 3.391 | 40,380,632 | -0.04(-1.03%) |
Oct 08, 2015 | 3.426 | 3.462 | 3.417 | 3.426 | 22,601,962 | +0.00(+0.00%) |
Oct 07, 2015 | 3.462 | 3.497 | 3.409 | 3.426 | 52,133,264 | -0.02(-0.51%) |
Oct 06, 2015 | 3.400 | 3.453 | 3.400 | 3.444 | 33,813,060 | +0.04(+1.03%) |
Oct 05, 2015 | 3.382 | 3.413 | 3.373 | 3.409 | 33,404,720 | +0.04(+1.04%) |
Oct 02, 2015 | 3.321 | 3.373 | 3.250 | 3.373 | 33,445,782 | +0.04(+1.06%) |
Oct 01, 2015 | 3.312 | 3.364 | 3.303 | 3.338 | 32,047,798 | +0.04(+1.34%) |
Sep 30, 2015 | 3.250 | 3.312 | 3.241 | 3.294 | 27,745,654 | +0.08(+2.47%) |
Sep 29, 2015 | 3.277 | 3.290 | 3.215 | 3.215 | 30,005,198 | -0.06(-1.75%) |
Sep 28, 2015 | 3.338 | 3.338 | 3.259 | 3.272 | 41,465,968 | -0.07(-2.24%) |
Sep 25, 2015 | 3.356 | 3.373 | 3.312 | 3.347 | 22,880,910 | +0.02(+0.53%) |
Sep 24, 2015 | 3.365 | 3.378 | 3.321 | 3.329 | 35,230,780 | -0.04(-1.31%) |
Sep 23, 2015 | 3.391 | 3.417 | 3.365 | 3.373 | 17,088,320 | -0.02(-0.52%) |
Sep 22, 2015 | 3.365 | 3.387 | 3.356 | 3.391 | 19,506,994 | +0.00(+0.13%) |
Sep 21, 2015 | 3.373 | 3.417 | 3.356 | 3.387 | 23,917,584 | +0.02(+0.65%) |
Sep 18, 2015 | 3.391 | 3.417 | 3.338 | 3.365 | 45,883,612 | -0.04(-1.04%) |
Sep 17, 2015 | 3.409 | 3.444 | 3.400 | 3.400 | 24,690,892 | -0.01(-0.26%) |
Sep 16, 2015 | 3.391 | 3.417 | 3.387 | 3.409 | 22,795,624 | +0.01(+0.39%) |
Sep 15, 2015 | 3.382 | 3.400 | 3.365 | 3.395 | 17,720,252 | +0.02(+0.65%) |
Sep 14, 2015 | 3.356 | 3.391 | 3.303 | 3.373 | 25,372,020 | +0.02(+0.53%) |
Sep 11, 2015 | 3.382 | 3.391 | 3.338 | 3.356 | 27,857,854 | -0.04(-1.30%) |
Sep 10, 2015 | 3.391 | 3.426 | 3.369 | 3.400 | 23,853,286 | +0.02(+0.52%) |
Sep 09, 2015 | 3.409 | 3.453 | 3.373 | 3.382 | 25,862,518 | -0.01(-0.26%) |
Sep 08, 2015 | 3.356 | 3.391 | 3.347 | 3.391 | 25,889,804 | +0.06(+1.85%) |
Sep 04, 2015 | 3.321 | 3.329 | 3.329 | 3.329 | 23,268,902 | -0.02(-0.53%) |
Sep 03, 2015 | 3.373 | 3.404 | 3.338 | 3.347 | 34,913,064 | -0.02(-0.52%) |
Sep 02, 2015 | 3.338 | 3.382 | 3.312 | 3.365 | 31,754,490 | +0.05(+1.60%) |
Sep 01, 2015 | 3.321 | 3.347 | 3.285 | 3.312 | 49,262,940 | -0.05(-1.44%) |
Aug 31, 2015 | 3.356 | 3.382 | 3.321 | 3.360 | 24,669,618 | -0.01(-0.39%) |
Aug 28, 2015 | 3.329 | 3.409 | 3.329 | 3.373 | 24,517,870 | +0.04(+1.06%) |
Aug 27, 2015 | 3.303 | 3.373 | 3.277 | 3.338 | 32,143,094 | +0.06(+1.88%) |
Aug 26, 2015 | 3.233 | 3.294 | 3.180 | 3.277 | 60,125,492 | +0.08(+2.48%) |
Aug 25, 2015 | 3.294 | 3.303 | 3.197 | 3.197 | 28,466,916 | +0.03(+0.83%) |
Aug 24, 2015 | 2.942 | 3.268 | 2.915 | 3.171 | 46,739,712 | -0.11(-3.23%) |
Aug 21, 2015 | 3.303 | 3.347 | 3.268 | 3.277 | 46,709,328 | -0.07(-2.11%) |
Aug 20, 2015 | 3.417 | 3.426 | 3.338 | 3.347 | 39,308,424 | -0.09(-2.56%) |
Aug 19, 2015 | 3.453 | 3.462 | 3.417 | 3.435 | 22,653,928 | -0.03(-0.89%) |
Aug 18, 2015 | 3.479 | 3.488 | 3.444 | 3.466 | 19,227,658 | -0.01(-0.38%) |
Aug 17, 2015 | 3.453 | 3.479 | 3.435 | 3.479 | 15,853,155 | +0.01(+0.25%) |
Aug 14, 2015 | 3.514 | 3.532 | 3.439 | 3.470 | 31,627,354 | -0.04(-1.25%) |
Aug 13, 2015 | 3.497 | 3.514 | 3.488 | 3.514 | 24,117,472 | +0.03(+0.76%) |
Aug 12, 2015 | 3.409 | 3.523 | 3.409 | 3.488 | 49,465,152 | +0.05(+1.54%) |
Aug 11, 2015 | 3.462 | 3.488 | 3.417 | 3.435 | 27,955,760 | -0.04(-1.27%) |
Aug 10, 2015 | 3.470 | 3.497 | 3.453 | 3.479 | 22,608,956 | +0.01(+0.25%) |
Aug 07, 2015 | 3.453 | 3.479 | 3.417 | 3.470 | 21,953,916 | +0.03(+0.77%) |
Aug 06, 2015 | 3.462 | 3.470 | 3.409 | 3.444 | 48,259,304 | -0.01(-0.26%) |
Aug 05, 2015 | 3.488 | 3.510 | 3.457 | 3.453 | 35,961,812 | -0.03(-0.76%) |
Aug 04, 2015 | 3.514 | 3.523 | 3.479 | 3.479 | 31,844,050 | -0.01(-0.25%) |
Aug 03, 2015 | 3.488 | 3.523 | 3.479 | 3.488 | 28,682,528 | +0.00(+0.00%) |
Jul 31, 2015 | 3.506 | 3.523 | 3.488 | 3.488 | 30,627,320 | -0.01(-0.25%) |
Jul 30, 2015 | 3.488 | 3.532 | 3.470 | 3.497 | 42,309,360 | +0.02(+0.51%) |
Jul 29, 2015 | 3.506 | 3.523 | 3.479 | 3.479 | 40,902,204 | -0.01(-0.25%) |
Jul 28, 2015 | 3.462 | 3.497 | 3.400 | 3.488 | 96,594,776 | +0.11(+3.12%) |
Jul 27, 2015 | 3.400 | 3.435 | 3.329 | 3.382 | 64,387,188 | -0.04(-1.03%) |
Jul 24, 2015 | 3.435 | 3.462 | 3.400 | 3.417 | 40,975,032 | -0.00(-0.13%) |
Jul 23, 2015 | 3.400 | 3.426 | 3.391 | 3.422 | 65,314,668 | +0.03(+0.91%) |
Jul 22, 2015 | 3.373 | 3.400 | 3.365 | 3.391 | 24,047,992 | +0.00(+0.13%) |
Jul 21, 2015 | 3.356 | 3.382 | 3.356 | 3.387 | 37,617,452 | +0.01(+0.39%) |
Jul 20, 2015 | 3.409 | 3.409 | 3.365 | 3.373 | 17,614,518 | -0.03(-0.78%) |
Jul 17, 2015 | 3.409 | 3.426 | 3.382 | 3.400 | 20,142,526 | -0.02(-0.52%) |
Jul 16, 2015 | 3.391 | 3.426 | 3.391 | 3.417 | 20,865,014 | +0.04(+1.04%) |
Jul 15, 2015 | 3.356 | 3.409 | 3.356 | 3.382 | 22,693,884 | +0.01(+0.26%) |
Jul 14, 2015 | 3.356 | 3.409 | 3.356 | 3.373 | 31,687,228 | +0.01(+0.26%) |
Jul 13, 2015 | 3.303 | 3.373 | 3.294 | 3.365 | 24,275,206 | +0.08(+2.55%) |
Jul 10, 2015 | 3.277 | 3.303 | 3.259 | 3.281 | 22,298,014 | +0.02(+0.54%) |
Jul 09, 2015 | 3.224 | 3.285 | 3.224 | 3.263 | 37,899,848 | +0.06(+1.79%) |
Jul 08, 2015 | 3.255 | 3.277 | 3.197 | 3.206 | 22,589,464 | -0.06(-1.89%) |
Jul 07, 2015 | 3.241 | 3.294 | 3.206 | 3.268 | 25,077,232 | +0.03(+0.82%) |
Jul 06, 2015 | 3.259 | 3.259 | 3.224 | 3.241 | 42,729,832 | -0.04(-1.34%) |
Jul 02, 2015 | 3.303 | 3.285 | 3.285 | 3.285 | 18,387,622 | -0.02(-0.53%) |
Jul 01, 2015 | 3.312 | 3.312 | 3.285 | 3.303 | 33,258,372 | +0.02(+0.54%) |
Jun 30, 2015 | 3.285 | 3.303 | 3.259 | 3.285 | 35,737,224 | +0.02(+0.54%) |
Jun 29, 2015 | 3.365 | 3.365 | 3.268 | 3.268 | 36,223,060 | -0.13(-3.89%) |
Jun 26, 2015 | 3.373 | 3.400 | 3.356 | 3.400 | 41,155,008 | +0.04(+1.18%) |
Jun 25, 2015 | 3.373 | 3.373 | 3.343 | 3.360 | 24,387,524 | +0.00(+0.13%) |
Jun 24, 2015 | 3.382 | 3.409 | 3.356 | 3.356 | 15,665,860 | -0.04(-1.30%) |
Jun 23, 2015 | 3.400 | 3.417 | 3.382 | 3.400 | 12,154,582 | -0.02(-0.52%) |
Jun 22, 2015 | 3.417 | 3.435 | 3.400 | 3.417 | 19,708,198 | +0.01(+0.26%) |
Jun 19, 2015 | 3.400 | 3.417 | 3.391 | 3.409 | 38,364,012 | +0.00(+0.00%) |
Jun 18, 2015 | 3.321 | 3.417 | 3.321 | 3.409 | 53,798,380 | +0.09(+2.65%) |
Jun 17, 2015 | 3.321 | 3.329 | 3.294 | 3.321 | 34,175,800 | +0.01(+0.27%) |
Jun 16, 2015 | 3.321 | 3.338 | 3.303 | 3.312 | 32,666,328 | -0.01(-0.27%) |
Jun 15, 2015 | 3.329 | 3.356 | 3.303 | 3.321 | 27,889,534 | -0.04(-1.05%) |
Jun 12, 2015 | 3.347 | 3.365 | 3.329 | 3.356 | 13,009,008 | -0.01(-0.26%) |
Jun 11, 2015 | 3.373 | 3.391 | 3.338 | 3.365 | 25,314,704 | -0.01(-0.26%) |
Jun 10, 2015 | 3.338 | 3.391 | 3.329 | 3.373 | 29,671,624 | +0.04(+1.32%) |
Jun 09, 2015 | 3.356 | 3.373 | 3.285 | 3.329 | 34,880,356 | -0.03(-0.79%) |
Jun 08, 2015 | 3.400 | 3.426 | 3.356 | 3.356 | 25,265,792 | -0.06(-1.80%) |
Jun 05, 2015 | 3.435 | 3.453 | 3.417 | 3.417 | 21,955,640 | -0.02(-0.51%) |
Jun 04, 2015 | 3.426 | 3.457 | 3.426 | 3.435 | 15,203,295 | -0.01(-0.26%) |
Jun 03, 2015 | 3.417 | 3.453 | 3.409 | 3.444 | 18,147,404 | +0.04(+1.03%) |
Jun 02, 2015 | 3.400 | 3.426 | 3.391 | 3.409 | 21,563,920 | -0.01(-0.26%) |
Jun 01, 2015 | 3.391 | 3.417 | 3.382 | 3.417 | 28,019,674 | +0.02(+0.52%) |
May 29, 2015 | 3.347 | 3.404 | 3.338 | 3.400 | 35,507,928 | +0.05(+1.58%) |
May 28, 2015 | 3.417 | 3.426 | 3.338 | 3.347 | 43,483,652 | -0.09(-2.56%) |
May 27, 2015 | 3.409 | 3.453 | 3.409 | 3.435 | 21,562,918 | +0.03(+0.78%) |
May 26, 2015 | 3.426 | 3.435 | 3.391 | 3.409 | 21,694,968 | -0.04(-1.02%) |
May 22, 2015 | 3.453 | 3.444 | 3.444 | 3.444 | 19,181,338 | -0.02(-0.51%) |
May 21, 2015 | 3.444 | 3.462 | 3.435 | 3.462 | 19,007,352 | +0.02(+0.51%) |
May 20, 2015 | 3.435 | 3.453 | 3.426 | 3.444 | 17,741,072 | +0.01(+0.26%) |
May 19, 2015 | 3.444 | 3.453 | 3.426 | 3.435 | 18,019,842 | +0.00(+0.00%) |
May 18, 2015 | 3.426 | 3.444 | 3.417 | 3.435 | 14,473,144 | -0.01(-0.26%) |
May 15, 2015 | 3.435 | 3.444 | 3.435 | 3.444 | 19,694,522 | +0.02(+0.51%) |
May 14, 2015 | 3.417 | 3.435 | 3.409 | 3.426 | 12,522,135 | +0.03(+0.78%) |
May 13, 2015 | 3.382 | 3.409 | 3.373 | 3.400 | 18,792,374 | +0.02(+0.65%) |
May 12, 2015 | 3.356 | 3.400 | 3.347 | 3.378 | 18,103,464 | +0.00(+0.13%) |
May 11, 2015 | 3.391 | 3.400 | 3.365 | 3.373 | 19,776,724 | -0.04(-1.03%) |
May 08, 2015 | 3.409 | 3.426 | 3.391 | 3.409 | 21,466,346 | +0.02(+0.52%) |
May 07, 2015 | 3.373 | 3.400 | 3.356 | 3.391 | 19,979,324 | +0.02(+0.52%) |
May 06, 2015 | 3.391 | 3.400 | 3.360 | 3.373 | 22,791,776 | -0.01(-0.26%) |
May 05, 2015 | 3.417 | 3.435 | 3.373 | 3.382 | 24,628,090 | -0.04(-1.29%) |
May 04, 2015 | 3.462 | 3.479 | 3.417 | 3.426 | 31,173,554 | -0.04(-1.02%) |
May 01, 2015 | 3.470 | 3.479 | 3.435 | 3.462 | 34,325,400 | -0.02(-0.51%) |
Apr 30, 2015 | 3.497 | 3.514 | 3.435 | 3.479 | 45,064,148 | -0.03(-0.75%) |
Apr 29, 2015 | 3.462 | 3.523 | 3.435 | 3.506 | 45,187,052 | +0.03(+0.89%) |
Apr 28, 2015 | 3.435 | 3.479 | 3.391 | 3.475 | 62,207,908 | -0.00(-0.13%) |
Apr 27, 2015 | 3.488 | 3.506 | 3.462 | 3.479 | 25,592,170 | -0.01(-0.38%) |
Apr 24, 2015 | 3.479 | 3.506 | 3.462 | 3.492 | 29,267,818 | +0.03(+0.89%) |
Apr 23, 2015 | 3.462 | 3.479 | 3.444 | 3.462 | 23,232,362 | -0.01(-0.25%) |
Apr 22, 2015 | 3.462 | 3.470 | 3.426 | 3.470 | 23,930,614 | +0.00(+0.00%) |
Apr 21, 2015 | 3.457 | 3.488 | 3.453 | 3.470 | 27,870,554 | +0.03(+0.77%) |
Apr 20, 2015 | 3.426 | 3.470 | 3.426 | 3.444 | 22,703,538 | +0.03(+0.77%) |
Apr 17, 2015 | 3.435 | 3.462 | 3.400 | 3.417 | 32,741,126 | -0.05(-1.52%) |
Apr 16, 2015 | 3.488 | 3.506 | 3.435 | 3.470 | 28,887,238 | -0.01(-0.25%) |
Apr 15, 2015 | 3.462 | 3.497 | 3.462 | 3.479 | 25,444,596 | +0.02(+0.51%) |
Apr 14, 2015 | 3.444 | 3.479 | 3.417 | 3.462 | 38,631,180 | +0.01(+0.26%) |
Apr 13, 2015 | 3.462 | 3.479 | 3.435 | 3.453 | 29,927,342 | -0.02(-0.63%) |
Apr 10, 2015 | 3.470 | 3.497 | 3.462 | 3.475 | 26,817,968 | +0.01(+0.38%) |
Apr 09, 2015 | 3.435 | 3.470 | 3.417 | 3.462 | 19,153,622 | +0.03(+0.77%) |
Apr 08, 2015 | 3.444 | 3.453 | 3.409 | 3.435 | 38,525,640 | -0.00(-0.13%) |
Apr 07, 2015 | 3.444 | 3.466 | 3.435 | 3.439 | 24,594,194 | -0.00(-0.13%) |
Apr 06, 2015 | 3.435 | 3.479 | 3.435 | 3.444 | 34,257,504 | -0.00(-0.13%) |
Apr 02, 2015 | 3.400 | 3.448 | 3.448 | 3.448 | 31,510,332 | +0.06(+1.69%) |
Apr 01, 2015 | 3.382 | 3.400 | 3.373 | 3.391 | 28,246,462 | +0.03(+0.79%) |
Mar 31, 2015 | 3.400 | 3.426 | 3.365 | 3.365 | 28,716,666 | -0.04(-1.29%) |
Mar 30, 2015 | 3.400 | 3.435 | 3.391 | 3.409 | 20,849,556 | +0.02(+0.52%) |
Mar 27, 2015 | 3.382 | 3.417 | 3.373 | 3.391 | 16,590,005 | -0.01(-0.26%) |
Mar 26, 2015 | 3.365 | 3.409 | 3.356 | 3.400 | 28,866,648 | +0.03(+0.78%) |
Mar 25, 2015 | 3.470 | 3.470 | 3.365 | 3.373 | 32,880,246 | -0.08(-2.30%) |
Mar 24, 2015 | 3.444 | 3.470 | 3.435 | 3.453 | 17,029,394 | +0.01(+0.26%) |
Mar 23, 2015 | 3.497 | 3.506 | 3.444 | 3.444 | 32,123,138 | -0.06(-1.76%) |
Mar 20, 2015 | 3.523 | 3.523 | 3.479 | 3.506 | 41,842,664 | +0.02(+0.51%) |
Mar 19, 2015 | 3.470 | 3.497 | 3.462 | 3.488 | 29,429,010 | +0.01(+0.25%) |
Mar 18, 2015 | 3.470 | 3.488 | 3.444 | 3.479 | 27,580,386 | +0.00(+0.00%) |
Mar 17, 2015 | 3.444 | 3.479 | 3.435 | 3.479 | 32,413,026 | +0.02(+0.51%) |
Mar 16, 2015 | 3.444 | 3.470 | 3.439 | 3.462 | 22,278,626 | +0.02(+0.51%) |
Mar 13, 2015 | 3.444 | 3.453 | 3.391 | 3.444 | 42,928,504 | -0.01(-0.38%) |
Mar 12, 2015 | 3.435 | 3.471 | 3.431 | 3.457 | 27,414,916 | +0.03(+0.90%) |
Mar 11, 2015 | 3.391 | 3.426 | 3.391 | 3.426 | 24,109,298 | +0.03(+0.78%) |
Mar 10, 2015 | 3.435 | 3.435 | 3.373 | 3.400 | 34,233,552 | -0.06(-1.78%) |
Mar 09, 2015 | 3.444 | 3.462 | 3.409 | 3.462 | 22,894,052 | +0.03(+0.77%) |
Mar 06, 2015 | 3.444 | 3.453 | 3.417 | 3.435 | 23,310,736 | -0.03(-0.76%) |
Mar 05, 2015 | 3.462 | 3.470 | 3.435 | 3.462 | 21,952,616 | -0.01(-0.25%) |
Mar 04, 2015 | 3.532 | 3.523 | 3.453 | 3.470 | 37,218,524 | -0.05(-1.50%) |
Mar 03, 2015 | 3.488 | 3.558 | 3.479 | 3.523 | 69,508,832 | +0.04(+1.01%) |