Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.311 | 3.327 | 3.307 | 3.315 | 92,672 | -0.00(-0.12%) |
May 28, 2015 | 3.343 | 3.348 | 3.315 | 3.319 | 89,875 | -0.02(-0.72%) |
May 27, 2015 | 3.355 | 3.367 | 3.339 | 3.343 | 119,360 | +0.00(+0.12%) |
May 26, 2015 | 3.371 | 3.371 | 3.339 | 3.339 | 117,227 | -0.03(-0.83%) |
May 22, 2015 | 3.375 | 3.367 | 3.367 | 3.367 | 151,095 | -0.01(-0.24%) |
May 21, 2015 | 3.355 | 3.375 | 3.347 | 3.375 | 131,740 | +0.02(+0.60%) |
May 20, 2015 | 3.339 | 3.371 | 3.327 | 3.355 | 383,100 | +0.02(+0.60%) |
May 19, 2015 | 3.335 | 3.343 | 3.327 | 3.335 | 196,785 | -0.01(-0.24%) |
May 18, 2015 | 3.323 | 3.343 | 3.315 | 3.343 | 178,954 | +0.02(+0.48%) |
May 15, 2015 | 3.315 | 3.327 | 3.311 | 3.327 | 112,319 | +0.00(+0.12%) |
May 14, 2015 | 3.315 | 3.323 | 3.311 | 3.323 | 68,559 | +0.01(+0.36%) |
May 13, 2015 | 3.295 | 3.311 | 3.295 | 3.311 | 54,264 | +0.02(+0.73%) |
May 12, 2015 | 3.295 | 3.299 | 3.283 | 3.287 | 168,012 | -0.02(-0.48%) |
May 11, 2015 | 3.315 | 3.315 | 3.291 | 3.303 | 91,004 | -0.01(-0.26%) |
May 08, 2015 | 3.311 | 3.315 | 3.295 | 3.312 | 146,904 | +0.02(+0.51%) |
May 07, 2015 | 3.291 | 3.303 | 3.275 | 3.295 | 102,230 | -0.01(-0.24%) |
May 06, 2015 | 3.319 | 3.319 | 3.287 | 3.303 | 60,695 | -0.01(-0.24%) |
May 05, 2015 | 3.331 | 3.331 | 3.299 | 3.311 | 149,991 | -0.01(-0.36%) |
May 04, 2015 | 3.327 | 3.331 | 3.323 | 3.323 | 60,333 | +0.00(+0.12%) |
May 01, 2015 | 3.307 | 3.323 | 3.303 | 3.319 | 115,394 | +0.02(+0.73%) |
Apr 30, 2015 | 3.315 | 3.319 | 3.279 | 3.295 | 226,927 | -0.02(-0.48%) |
Apr 29, 2015 | 3.315 | 3.319 | 3.299 | 3.311 | 146,784 | +0.00(+0.00%) |
Apr 28, 2015 | 3.335 | 3.335 | 3.291 | 3.311 | 262,825 | -0.02(-0.48%) |
Apr 27, 2015 | 3.347 | 3.347 | 3.327 | 3.327 | 73,911 | -0.01(-0.36%) |
Apr 24, 2015 | 3.335 | 3.347 | 3.335 | 3.339 | 117,879 | -0.00(-0.12%) |
Apr 23, 2015 | 3.327 | 3.347 | 3.327 | 3.343 | 106,410 | +0.01(+0.24%) |
Apr 22, 2015 | 3.323 | 3.343 | 3.323 | 3.335 | 61,876 | +0.01(+0.36%) |
Apr 21, 2015 | 3.335 | 3.343 | 3.319 | 3.323 | 57,818 | -0.01(-0.24%) |
Apr 20, 2015 | 3.315 | 3.339 | 3.315 | 3.331 | 51,537 | +0.02(+0.69%) |
Apr 17, 2015 | 3.323 | 3.327 | 3.307 | 3.309 | 52,154 | -0.02(-0.57%) |
Apr 16, 2015 | 3.327 | 3.339 | 3.315 | 3.327 | 28,433 | +0.00(+0.00%) |
Apr 15, 2015 | 3.311 | 3.335 | 3.311 | 3.327 | 58,420 | +0.02(+0.73%) |
Apr 14, 2015 | 3.319 | 3.327 | 3.303 | 3.303 | 112,592 | -0.01(-0.24%) |
Apr 13, 2015 | 3.323 | 3.331 | 3.303 | 3.311 | 124,037 | -0.01(-0.36%) |
Apr 10, 2015 | 3.323 | 3.329 | 3.311 | 3.323 | 59,868 | -0.01(-0.24%) |
Apr 09, 2015 | 3.311 | 3.335 | 3.303 | 3.331 | 161,499 | +0.02(+0.59%) |
Apr 08, 2015 | 3.295 | 3.315 | 3.295 | 3.312 | 124,729 | +0.01(+0.25%) |
Apr 07, 2015 | 3.291 | 3.315 | 3.291 | 3.303 | 177,208 | +0.01(+0.36%) |
Apr 06, 2015 | 3.255 | 3.303 | 3.255 | 3.291 | 79,461 | +0.03(+0.98%) |
Apr 02, 2015 | 3.247 | 3.259 | 3.259 | 3.259 | 179,316 | -0.02(-0.73%) |
Apr 01, 2015 | 3.291 | 3.291 | 3.271 | 3.283 | 142,356 | -0.00(-0.12%) |
Mar 31, 2015 | 3.291 | 3.291 | 3.291 | 3.287 | 198,186 | +0.00(+0.12%) |
Mar 30, 2015 | 3.271 | 3.291 | 3.267 | 3.283 | 112,819 | +0.02(+0.49%) |
Mar 27, 2015 | 3.271 | 3.275 | 3.259 | 3.267 | 44,074 | +0.00(+0.12%) |
Mar 26, 2015 | 3.255 | 3.275 | 3.251 | 3.263 | 118,109 | +0.02(+0.49%) |
Mar 25, 2015 | 3.267 | 3.276 | 3.247 | 3.247 | 200,611 | -0.02(-0.73%) |
Mar 24, 2015 | 3.295 | 3.295 | 3.263 | 3.271 | 156,894 | -0.02(-0.73%) |
Mar 23, 2015 | 3.275 | 3.307 | 3.275 | 3.295 | 122,599 | +0.02(+0.49%) |
Mar 20, 2015 | 3.291 | 3.307 | 3.279 | 3.279 | 152,313 | -0.01(-0.24%) |
Mar 19, 2015 | 3.291 | 3.303 | 3.275 | 3.287 | 63,647 | -0.01(-0.37%) |
Mar 18, 2015 | 3.267 | 3.311 | 3.259 | 3.299 | 169,346 | +0.01(+0.37%) |
Mar 17, 2015 | 3.299 | 3.299 | 3.287 | 3.287 | 164,236 | -0.01(-0.36%) |
Mar 16, 2015 | 3.272 | 3.315 | 3.272 | 3.299 | 144,366 | +0.03(+0.84%) |
Mar 13, 2015 | 3.303 | 3.311 | 3.272 | 3.272 | 134,684 | -0.04(-1.18%) |
Mar 12, 2015 | 3.299 | 3.319 | 3.299 | 3.311 | 57,300 | +0.01(+0.36%) |
Mar 11, 2015 | 3.288 | 3.303 | 3.288 | 3.299 | 84,772 | +0.01(+0.36%) |
Mar 10, 2015 | 3.292 | 3.303 | 3.288 | 3.288 | 101,786 | -0.02(-0.71%) |
Mar 09, 2015 | 3.315 | 3.319 | 3.288 | 3.311 | 91,780 | +0.01(+0.24%) |
Mar 06, 2015 | 3.315 | 3.315 | 3.288 | 3.303 | 123,741 | -0.01(-0.35%) |
Mar 05, 2015 | 3.295 | 3.327 | 3.292 | 3.315 | 167,648 | +0.02(+0.71%) |
Mar 04, 2015 | 3.288 | 3.295 | 3.276 | 3.292 | 127,390 | -0.00(-0.12%) |
Mar 03, 2015 | 3.295 | 3.295 | 3.292 | 3.295 | 117,123 | -0.02(-0.47%) |
Mar 02, 2015 | 3.311 | 3.323 | 3.303 | 3.311 | 164,397 | +0.01(+0.36%) |
Feb 27, 2015 | 3.315 | 3.319 | 3.299 | 3.299 | 135,388 | -0.02(-0.47%) |
Feb 26, 2015 | 3.295 | 3.319 | 3.295 | 3.315 | 622,294 | +0.02(+0.71%) |
Feb 25, 2015 | 3.288 | 3.303 | 3.280 | 3.292 | 181,584 | -0.00(-0.12%) |
Feb 24, 2015 | 3.264 | 3.295 | 3.260 | 3.295 | 197,376 | +0.04(+1.08%) |
Feb 23, 2015 | 3.272 | 3.272 | 3.256 | 3.260 | 183,953 | -0.01(-0.36%) |
Feb 20, 2015 | 3.260 | 3.284 | 3.260 | 3.272 | 236,210 | +0.00(+0.00%) |
Feb 19, 2015 | 3.256 | 3.288 | 3.256 | 3.272 | 293,678 | +0.01(+0.36%) |
Feb 18, 2015 | 3.256 | 3.276 | 3.256 | 3.260 | 80,617 | -0.02(-0.48%) |
Feb 17, 2015 | 3.276 | 3.276 | 3.263 | 3.276 | 92,170 | +0.00(+0.00%) |
Feb 13, 2015 | 3.264 | 3.276 | 3.276 | 3.276 | 59,971 | +0.01(+0.36%) |
Feb 12, 2015 | 3.248 | 3.272 | 3.248 | 3.264 | 92,879 | +0.02(+0.48%) |
Feb 11, 2015 | 3.264 | 3.264 | 3.241 | 3.248 | 90,907 | -0.02(-0.48%) |
Feb 10, 2015 | 3.233 | 3.268 | 3.233 | 3.264 | 81,324 | +0.04(+1.09%) |
Feb 09, 2015 | 3.221 | 3.237 | 3.221 | 3.229 | 155,702 | -0.01(-0.22%) |
Feb 06, 2015 | 3.245 | 3.260 | 3.226 | 3.236 | 76,217 | -0.02(-0.51%) |
Feb 05, 2015 | 3.237 | 3.256 | 3.229 | 3.252 | 124,455 | +0.02(+0.73%) |
Feb 04, 2015 | 3.213 | 3.245 | 3.213 | 3.229 | 101,268 | +0.00(+0.00%) |
Feb 03, 2015 | 3.197 | 3.229 | 3.197 | 3.229 | 123,728 | +0.05(+1.60%) |
Feb 02, 2015 | 3.209 | 3.209 | 3.172 | 3.178 | 503,325 | -0.02(-0.73%) |
Jan 30, 2015 | 3.213 | 3.213 | 3.194 | 3.201 | 92,839 | -0.03(-0.85%) |
Jan 29, 2015 | 3.186 | 3.229 | 3.186 | 3.229 | 127,707 | +0.03(+0.98%) |
Jan 28, 2015 | 3.221 | 3.241 | 3.197 | 3.197 | 142,153 | -0.02(-0.73%) |
Jan 27, 2015 | 3.225 | 3.229 | 3.201 | 3.221 | 113,727 | -0.02(-0.60%) |
Jan 26, 2015 | 3.252 | 3.256 | 3.237 | 3.241 | 135,661 | -0.01(-0.24%) |
Jan 23, 2015 | 3.245 | 3.256 | 3.237 | 3.248 | 67,066 | +0.00(+0.12%) |
Jan 22, 2015 | 3.225 | 3.248 | 3.225 | 3.245 | 113,819 | +0.02(+0.61%) |
Jan 21, 2015 | 3.201 | 3.229 | 3.186 | 3.225 | 243,519 | +0.03(+0.97%) |
Jan 20, 2015 | 3.225 | 3.225 | 3.194 | 3.194 | 104,356 | -0.02(-0.48%) |
Jan 16, 2015 | 3.143 | 3.213 | 3.143 | 3.209 | 403,067 | +0.07(+2.37%) |
Jan 15, 2015 | 3.147 | 3.166 | 3.135 | 3.135 | 106,505 | -0.02(-0.62%) |
Jan 14, 2015 | 3.119 | 3.166 | 3.119 | 3.154 | 131,542 | -0.02(-0.62%) |
Jan 13, 2015 | 3.194 | 3.221 | 3.166 | 3.174 | 195,383 | -0.02(-0.49%) |
Jan 12, 2015 | 3.205 | 3.229 | 3.190 | 3.190 | 120,132 | -0.02(-0.73%) |
Jan 09, 2015 | 3.225 | 3.233 | 3.205 | 3.213 | 137,968 | -0.02(-0.49%) |
Jan 08, 2015 | 3.213 | 3.237 | 3.209 | 3.229 | 305,321 | +0.03(+0.98%) |
Jan 07, 2015 | 3.170 | 3.205 | 3.162 | 3.197 | 261,801 | +0.05(+1.49%) |
Jan 06, 2015 | 3.135 | 3.174 | 3.127 | 3.150 | 255,125 | +0.01(+0.37%) |
Jan 05, 2015 | 3.182 | 3.186 | 3.123 | 3.139 | 192,012 | -0.05(-1.72%) |
Jan 02, 2015 | 3.190 | 3.201 | 3.166 | 3.194 | 152,928 | +0.00(+0.12%) |
Dec 31, 2014 | 3.205 | 3.190 | 3.190 | 3.190 | 374,633 | +0.01(+0.25%) |
Dec 30, 2014 | 3.229 | 3.229 | 3.179 | 3.182 | 268,385 | -0.04(-1.22%) |
Dec 29, 2014 | 3.241 | 3.241 | 3.213 | 3.221 | 86,017 | -0.02(-0.48%) |
Dec 26, 2014 | 3.252 | 3.256 | 3.234 | 3.237 | 48,666 | -0.00(-0.12%) |
Dec 24, 2014 | 3.245 | 3.241 | 3.241 | 3.241 | 93,147 | +0.02(+0.49%) |
Dec 23, 2014 | 3.213 | 3.241 | 3.209 | 3.225 | 138,351 | +0.02(+0.49%) |
Dec 22, 2014 | 3.225 | 3.237 | 3.209 | 3.209 | 103,700 | -0.02(-0.61%) |
Dec 19, 2014 | 3.241 | 3.248 | 3.221 | 3.229 | 152,803 | -0.01(-0.36%) |
Dec 18, 2014 | 3.201 | 3.241 | 3.201 | 3.241 | 124,376 | +0.06(+1.77%) |
Dec 17, 2014 | 3.147 | 3.186 | 3.131 | 3.184 | 106,198 | +0.05(+1.57%) |
Dec 16, 2014 | 3.154 | 3.170 | 3.135 | 3.135 | 146,298 | -0.03(-0.87%) |
Dec 15, 2014 | 3.178 | 3.205 | 3.154 | 3.162 | 192,157 | +0.01(+0.25%) |
Dec 12, 2014 | 3.174 | 3.177 | 3.154 | 3.154 | 104,310 | -0.03(-0.84%) |
Dec 11, 2014 | 3.154 | 3.196 | 3.154 | 3.181 | 157,365 | +0.03(+1.10%) |
Dec 10, 2014 | 3.197 | 3.200 | 3.128 | 3.147 | 240,659 | -0.05(-1.68%) |
Dec 09, 2014 | 3.212 | 3.216 | 3.193 | 3.200 | 173,239 | -0.03(-1.07%) |
Dec 08, 2014 | 3.246 | 3.258 | 3.235 | 3.235 | 82,808 | -0.02(-0.71%) |
Dec 05, 2014 | 3.277 | 3.281 | 3.258 | 3.258 | 39,623 | -0.01(-0.46%) |
Dec 04, 2014 | 3.269 | 3.285 | 3.269 | 3.273 | 69,090 | +0.00(+0.11%) |
Dec 03, 2014 | 3.269 | 3.269 | 3.262 | 3.269 | 85,125 | +0.01(+0.35%) |
Dec 02, 2014 | 3.239 | 3.262 | 3.239 | 3.258 | 67,908 | +0.02(+0.47%) |
Dec 01, 2014 | 3.266 | 3.269 | 3.243 | 3.243 | 86,099 | -0.03(-1.05%) |
Nov 28, 2014 | 3.269 | 3.277 | 3.266 | 3.277 | 44,607 | +0.00(+0.00%) |
Nov 26, 2014 | 3.269 | 3.277 | 3.277 | 3.277 | 81,402 | +0.00(+0.12%) |
Nov 25, 2014 | 3.277 | 3.277 | 3.269 | 3.273 | 108,015 | +0.00(+0.00%) |
Nov 24, 2014 | 3.269 | 3.281 | 3.262 | 3.273 | 95,374 | +0.02(+0.47%) |
Nov 21, 2014 | 3.262 | 3.281 | 3.254 | 3.258 | 92,144 | +0.00(+0.12%) |
Nov 20, 2014 | 3.235 | 3.258 | 3.231 | 3.254 | 156,496 | +0.00(+0.12%) |
Nov 19, 2014 | 3.246 | 3.250 | 3.223 | 3.250 | 95,658 | +0.00(+0.12%) |
Nov 18, 2014 | 3.223 | 3.250 | 3.220 | 3.246 | 131,901 | +0.02(+0.71%) |
Nov 17, 2014 | 3.223 | 3.239 | 3.220 | 3.223 | 89,631 | -0.01(-0.24%) |
Nov 14, 2014 | 3.231 | 3.239 | 3.223 | 3.231 | 101,106 | +0.01(+0.24%) |
Nov 13, 2014 | 3.239 | 3.246 | 3.216 | 3.223 | 94,283 | -0.00(-0.12%) |
Nov 12, 2014 | 3.231 | 3.243 | 3.227 | 3.227 | 73,215 | -0.01(-0.24%) |
Nov 11, 2014 | 3.220 | 3.239 | 3.220 | 3.235 | 85,465 | +0.03(+0.84%) |
Nov 10, 2014 | 3.227 | 3.239 | 3.208 | 3.208 | 86,229 | -0.02(-0.48%) |
Nov 07, 2014 | 3.235 | 3.246 | 3.223 | 3.223 | 125,138 | -0.02(-0.47%) |
Nov 06, 2014 | 3.258 | 3.258 | 3.239 | 3.239 | 74,527 | -0.01(-0.35%) |
Nov 05, 2014 | 3.266 | 3.273 | 3.223 | 3.250 | 159,854 | +0.00(+0.12%) |
Nov 04, 2014 | 3.266 | 3.266 | 3.235 | 3.246 | 132,073 | -0.01(-0.35%) |
Nov 03, 2014 | 3.273 | 3.292 | 3.254 | 3.258 | 114,947 | -0.00(-0.02%) |
Oct 31, 2014 | 3.296 | 3.296 | 3.258 | 3.259 | 139,548 | +0.01(+0.38%) |
Oct 30, 2014 | 3.246 | 3.277 | 3.120 | 3.246 | 133,456 | +0.00(+0.00%) |
Oct 29, 2014 | 3.258 | 3.281 | 3.227 | 3.246 | 246,788 | -0.00(-0.12%) |
Oct 28, 2014 | 3.258 | 3.266 | 3.243 | 3.250 | 132,355 | +0.00(+0.00%) |
Oct 27, 2014 | 3.246 | 3.254 | 3.250 | 3.250 | 73,476 | +0.00(+0.00%) |
Oct 24, 2014 | 3.239 | 3.250 | 3.220 | 3.250 | 83,849 | +0.02(+0.71%) |
Oct 23, 2014 | 3.220 | 3.254 | 3.220 | 3.227 | 149,517 | +0.02(+0.72%) |
Oct 22, 2014 | 3.239 | 3.239 | 3.193 | 3.204 | 270,473 | -0.02(-0.48%) |
Oct 21, 2014 | 3.185 | 3.231 | 3.185 | 3.220 | 176,946 | +0.04(+1.33%) |
Oct 20, 2014 | 3.177 | 3.177 | 3.162 | 3.177 | 88,650 | +0.01(+0.36%) |
Oct 17, 2014 | 3.147 | 3.198 | 3.139 | 3.166 | 132,297 | +0.03(+1.10%) |
Oct 16, 2014 | 3.013 | 3.177 | 2.997 | 3.131 | 398,831 | +0.08(+2.77%) |
Oct 15, 2014 | 3.066 | 3.066 | 2.913 | 3.047 | 607,879 | -0.03(-1.12%) |
Oct 14, 2014 | 3.101 | 3.124 | 3.066 | 3.082 | 204,599 | -0.02(-0.62%) |
Oct 13, 2014 | 3.154 | 3.181 | 3.101 | 3.101 | 240,132 | -0.04(-1.26%) |
Oct 10, 2014 | 3.197 | 3.204 | 3.139 | 3.140 | 157,926 | -0.05(-1.52%) |
Oct 09, 2014 | 3.239 | 3.239 | 3.174 | 3.189 | 133,448 | -0.05(-1.54%) |
Oct 08, 2014 | 3.200 | 3.239 | 3.181 | 3.239 | 108,354 | +0.05(+1.56%) |
Oct 07, 2014 | 3.227 | 3.227 | 3.185 | 3.189 | 126,570 | -0.04(-1.30%) |
Oct 06, 2014 | 3.239 | 3.243 | 3.227 | 3.231 | 128,608 | -0.00(-0.12%) |
Oct 03, 2014 | 3.227 | 3.262 | 3.208 | 3.235 | 305,528 | +0.01(+0.36%) |
Oct 02, 2014 | 3.208 | 3.227 | 3.170 | 3.223 | 252,711 | +0.01(+0.24%) |
Oct 01, 2014 | 3.235 | 3.239 | 3.208 | 3.216 | 164,331 | -0.00(-0.12%) |
Sep 30, 2014 | 3.269 | 3.277 | 3.220 | 3.220 | 273,134 | -0.03(-0.83%) |
Sep 29, 2014 | 3.246 | 3.266 | 3.235 | 3.246 | 106,311 | -0.03(-0.82%) |
Sep 26, 2014 | 3.262 | 3.273 | 3.250 | 3.273 | 96,339 | +0.03(+0.94%) |
Sep 25, 2014 | 3.296 | 3.296 | 3.235 | 3.243 | 202,697 | -0.05(-1.63%) |
Sep 24, 2014 | 3.285 | 3.296 | 3.273 | 3.296 | 193,944 | +0.02(+0.58%) |
Sep 23, 2014 | 3.269 | 3.285 | 3.254 | 3.277 | 118,031 | +0.01(+0.35%) |
Sep 22, 2014 | 3.292 | 3.292 | 3.266 | 3.266 | 57,362 | -0.02(-0.70%) |
Sep 19, 2014 | 3.312 | 3.312 | 3.289 | 3.289 | 84,854 | -0.02(-0.58%) |
Sep 18, 2014 | 3.312 | 3.312 | 3.296 | 3.308 | 121,230 | +0.01(+0.35%) |
Sep 17, 2014 | 3.304 | 3.304 | 3.288 | 3.296 | 81,642 | +0.00(+0.12%) |
Sep 16, 2014 | 3.300 | 3.300 | 3.269 | 3.292 | 805,508 | -0.00(-0.12%) |
Sep 15, 2014 | 3.365 | 3.365 | 3.292 | 3.296 | 170,572 | +0.00(+0.00%) |
Sep 12, 2014 | 3.270 | 3.296 | 3.266 | 3.296 | 126,396 | +0.02(+0.57%) |
Sep 11, 2014 | 3.274 | 3.289 | 3.266 | 3.277 | 119,260 | -0.01(-0.23%) |
Sep 10, 2014 | 3.281 | 3.300 | 3.277 | 3.285 | 151,426 | +0.01(+0.34%) |
Sep 09, 2014 | 3.292 | 3.307 | 3.270 | 3.274 | 85,319 | -0.02(-0.57%) |
Sep 08, 2014 | 3.326 | 3.330 | 3.292 | 3.292 | 62,617 | -0.03(-0.79%) |
Sep 05, 2014 | 3.311 | 3.319 | 3.300 | 3.319 | 97,245 | +0.01(+0.34%) |
Sep 04, 2014 | 3.307 | 3.319 | 3.296 | 3.307 | 105,899 | +0.01(+0.23%) |
Sep 03, 2014 | 3.319 | 3.319 | 3.292 | 3.300 | 133,196 | -0.00(-0.11%) |
Sep 02, 2014 | 3.326 | 3.326 | 3.300 | 3.304 | 107,423 | -0.01(-0.39%) |
Aug 29, 2014 | 3.322 | 3.316 | 3.316 | 3.316 | 96,158 | +0.01(+0.27%) |
Aug 28, 2014 | 3.296 | 3.315 | 3.296 | 3.307 | 112,643 | -0.01(-0.24%) |
Aug 27, 2014 | 3.337 | 3.337 | 3.311 | 3.316 | 134,741 | -0.01(-0.44%) |
Aug 26, 2014 | 3.315 | 3.334 | 3.304 | 3.330 | 96,254 | +0.03(+0.91%) |
Aug 25, 2014 | 3.307 | 3.311 | 3.300 | 3.300 | 101,445 | -0.00(-0.11%) |
Aug 22, 2014 | 3.326 | 3.326 | 3.300 | 3.304 | 65,084 | -0.01(-0.34%) |
Aug 21, 2014 | 3.337 | 3.349 | 3.315 | 3.315 | 157,558 | -0.02(-0.45%) |
Aug 20, 2014 | 3.319 | 3.337 | 3.307 | 3.330 | 72,281 | +0.02(+0.45%) |
Aug 19, 2014 | 3.307 | 3.316 | 3.296 | 3.315 | 79,238 | +0.02(+0.46%) |
Aug 18, 2014 | 3.281 | 3.281 | 3.281 | 3.300 | 104,245 | +0.04(+1.27%) |
Aug 15, 2014 | 3.262 | 3.277 | 3.247 | 3.259 | 248,126 | +0.00(+0.12%) |
Aug 14, 2014 | 3.251 | 3.259 | 3.221 | 3.255 | 146,656 | -0.01(-0.23%) |
Aug 13, 2014 | 3.229 | 3.262 | 3.229 | 3.262 | 83,199 | +0.04(+1.28%) |
Aug 12, 2014 | 3.221 | 3.240 | 3.217 | 3.221 | 79,923 | -0.02(-0.46%) |
Aug 11, 2014 | 3.217 | 3.236 | 3.214 | 3.236 | 129,779 | +0.02(+0.58%) |
Aug 08, 2014 | 3.191 | 3.214 | 3.191 | 3.217 | 54,922 | +0.02(+0.59%) |
Aug 07, 2014 | 3.221 | 3.247 | 3.191 | 3.199 | 63,477 | -0.01(-0.23%) |
Aug 06, 2014 | 3.191 | 3.214 | 3.191 | 3.206 | 109,769 | +0.00(+0.00%) |
Aug 05, 2014 | 3.247 | 3.259 | 3.191 | 3.206 | 74,968 | -0.04(-1.16%) |
Aug 04, 2014 | 3.247 | 3.255 | 3.221 | 3.244 | 63,848 | +0.02(+0.47%) |
Aug 01, 2014 | 3.229 | 3.255 | 3.214 | 3.229 | 166,266 | +0.01(+0.35%) |
Jul 31, 2014 | 3.270 | 3.274 | 3.206 | 3.217 | 254,598 | -0.06(-1.83%) |
Jul 30, 2014 | 3.292 | 3.292 | 3.270 | 3.277 | 61,733 | -0.01(-0.20%) |
Jul 29, 2014 | 3.285 | 3.304 | 3.281 | 3.284 | 163,884 | -0.01(-0.16%) |
Jul 28, 2014 | 3.281 | 3.296 | 3.281 | 3.289 | 143,561 | +0.01(+0.24%) |
Jul 25, 2014 | 3.296 | 3.296 | 3.277 | 3.281 | 78,983 | -0.01(-0.34%) |
Jul 24, 2014 | 3.304 | 3.304 | 3.289 | 3.292 | 188,062 | +0.00(+0.00%) |
Jul 23, 2014 | 3.292 | 3.300 | 3.285 | 3.292 | 80,192 | +0.01(+0.34%) |
Jul 22, 2014 | 3.289 | 3.289 | 3.277 | 3.281 | 92,253 | +0.01(+0.23%) |
Jul 21, 2014 | 3.292 | 3.300 | 3.266 | 3.274 | 127,003 | -0.01(-0.34%) |
Jul 18, 2014 | 3.289 | 3.304 | 3.274 | 3.285 | 407,477 | +0.01(+0.34%) |
Jul 17, 2014 | 3.300 | 3.307 | 3.266 | 3.274 | 116,130 | -0.04(-1.13%) |
Jul 16, 2014 | 3.334 | 3.341 | 3.304 | 3.311 | 197,828 | +0.01(+0.31%) |
Jul 15, 2014 | 3.341 | 3.341 | 3.300 | 3.301 | 116,801 | -0.03(-0.87%) |
Jul 14, 2014 | 3.360 | 3.360 | 3.322 | 3.330 | 213,285 | +0.00(+0.11%) |
Jul 11, 2014 | 3.360 | 3.375 | 3.322 | 3.326 | 248,064 | -0.02(-0.67%) |
Jul 10, 2014 | 3.274 | 3.353 | 3.266 | 3.349 | 347,590 | +0.06(+1.94%) |
Jul 09, 2014 | 3.296 | 3.326 | 3.285 | 3.285 | 149,024 | -0.01(-0.23%) |
Jul 08, 2014 | 3.307 | 3.326 | 3.285 | 3.292 | 108,371 | -0.01(-0.23%) |
Jul 07, 2014 | 3.319 | 3.330 | 3.296 | 3.300 | 216,031 | -0.01(-0.23%) |
Jul 03, 2014 | 3.311 | 3.307 | 3.307 | 3.307 | 82,573 | +0.01(+0.44%) |
Jul 02, 2014 | 3.296 | 3.322 | 3.281 | 3.293 | 106,421 | -0.01(-0.44%) |
Jul 01, 2014 | 3.326 | 3.337 | 3.300 | 3.307 | 153,033 | +0.01(+0.23%) |
Jun 30, 2014 | 3.296 | 3.319 | 3.270 | 3.300 | 234,746 | +0.03(+0.80%) |
Jun 27, 2014 | 3.266 | 3.274 | 3.255 | 3.274 | 87,866 | +0.01(+0.46%) |
Jun 26, 2014 | 3.277 | 3.285 | 3.251 | 3.259 | 164,018 | -0.02(-0.46%) |
Jun 25, 2014 | 3.259 | 3.278 | 3.255 | 3.274 | 148,121 | +0.02(+0.69%) |
Jun 24, 2014 | 3.191 | 3.251 | 3.191 | 3.251 | 335,869 | +0.06(+1.76%) |
Jun 23, 2014 | 3.195 | 3.217 | 3.195 | 3.195 | 159,585 | -0.01(-0.35%) |
Jun 20, 2014 | 3.214 | 3.225 | 3.195 | 3.206 | 141,334 | -0.00(-0.12%) |
Jun 19, 2014 | 3.225 | 3.236 | 3.195 | 3.210 | 129,526 | +0.00(+0.12%) |
Jun 18, 2014 | 3.217 | 3.240 | 3.191 | 3.206 | 124,827 | -0.01(-0.23%) |
Jun 17, 2014 | 3.202 | 3.292 | 3.202 | 3.214 | 221,073 | -0.01(-0.23%) |
Jun 16, 2014 | 3.229 | 3.262 | 3.187 | 3.221 | 177,557 | +0.01(+0.35%) |
Jun 13, 2014 | 3.206 | 3.225 | 3.195 | 3.210 | 176,307 | +0.02(+0.58%) |
Jun 12, 2014 | 3.214 | 3.228 | 3.191 | 3.191 | 128,336 | -0.02(-0.57%) |
Jun 11, 2014 | 3.228 | 3.228 | 3.191 | 3.210 | 191,157 | -0.01(-0.46%) |
Jun 10, 2014 | 3.217 | 3.228 | 3.214 | 3.225 | 162,469 | +0.02(+0.57%) |
Jun 06, 2014 | 3.199 | 3.210 | 3.195 | 3.206 | 134,311 | +0.01(+0.32%) |
Jun 05, 2014 | 3.195 | 3.199 | 3.188 | 3.196 | 186,718 | +0.02(+0.49%) |
Jun 04, 2014 | 3.169 | 3.191 | 3.166 | 3.180 | 192,356 | +0.01(+0.23%) |
Jun 03, 2014 | 3.177 | 3.180 | 3.155 | 3.173 | 121,482 | -0.00(-0.00%) |