Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.480 | 3.530 | 3.370 | 3.420 | 1,927,485 | -0.08(-2.29%) |
Jun 29, 2015 | 3.540 | 3.610 | 3.480 | 3.500 | 1,160,237 | -0.02(-0.57%) |
Jun 26, 2015 | 3.610 | 3.630 | 3.510 | 3.520 | 854,638 | -0.09(-2.49%) |
Jun 25, 2015 | 3.600 | 3.630 | 3.550 | 3.610 | 1,160,228 | +0.01(+0.28%) |
Jun 24, 2015 | 3.680 | 3.710 | 3.600 | 3.600 | 690,707 | -0.08(-2.17%) |
Jun 23, 2015 | 3.660 | 3.735 | 3.700 | 3.680 | 651,804 | -0.02(-0.54%) |
Jun 22, 2015 | 3.810 | 3.910 | 3.690 | 3.700 | 1,233,879 | -0.22(-5.61%) |
Jun 19, 2015 | 3.770 | 3.960 | 3.720 | 3.920 | 5,097,488 | +0.13(+3.43%) |
Jun 18, 2015 | 3.900 | 3.900 | 3.750 | 3.790 | 1,258,597 | -0.01(-0.26%) |
Jun 17, 2015 | 3.690 | 3.800 | 3.650 | 3.800 | 729,658 | +0.09(+2.43%) |
Jun 16, 2015 | 3.730 | 3.760 | 3.680 | 3.710 | 1,248,084 | -0.05(-1.33%) |
Jun 15, 2015 | 3.810 | 3.840 | 3.730 | 3.760 | 1,359,728 | -0.04(-1.05%) |
Jun 12, 2015 | 3.800 | 3.820 | 3.760 | 3.800 | 1,215,665 | +0.00(+0.00%) |
Jun 11, 2015 | 3.950 | 3.980 | 3.800 | 3.800 | 2,007,115 | -0.20(-5.00%) |
Jun 10, 2015 | 4.100 | 4.120 | 3.950 | 4.000 | 922,588 | -0.01(-0.25%) |
Jun 09, 2015 | 4.110 | 4.160 | 3.970 | 4.010 | 1,025,620 | -0.08(-1.96%) |
Jun 08, 2015 | 4.050 | 4.090 | 3.990 | 4.090 | 839,708 | +0.09(+2.25%) |
Jun 05, 2015 | 4.060 | 4.090 | 3.990 | 4.000 | 1,501,946 | -0.15(-3.61%) |
Jun 04, 2015 | 4.010 | 4.150 | 3.913 | 4.150 | 1,356,528 | +0.11(+2.72%) |
Jun 03, 2015 | 4.160 | 4.160 | 4.010 | 4.040 | 867,801 | -0.12(-2.88%) |
Jun 02, 2015 | 4.140 | 4.180 | 4.080 | 4.160 | 1,044,945 | +0.08(+1.96%) |
Jun 01, 2015 | 4.120 | 4.160 | 4.040 | 4.080 | 786,740 | -0.01(-0.24%) |
May 29, 2015 | 4.120 | 4.180 | 4.010 | 4.090 | 980,726 | -0.02(-0.49%) |
May 28, 2015 | 4.020 | 4.150 | 4.000 | 4.110 | 1,333,448 | +0.09(+2.24%) |
May 27, 2015 | 4.020 | 4.060 | 3.980 | 4.020 | 638,168 | +0.00(+0.00%) |
May 26, 2015 | 4.000 | 4.020 | 3.920 | 4.020 | 1,649,196 | -0.06(-1.47%) |
May 22, 2015 | 4.060 | 4.080 | 4.080 | 4.080 | 579,100 | +0.00(+0.00%) |
May 21, 2015 | 4.120 | 4.190 | 4.070 | 4.080 | 573,836 | -0.04(-0.97%) |
May 20, 2015 | 4.030 | 4.155 | 4.020 | 4.120 | 777,429 | +0.11(+2.74%) |
May 19, 2015 | 4.000 | 4.080 | 3.940 | 4.010 | 1,159,909 | -0.11(-2.67%) |
May 18, 2015 | 4.170 | 4.230 | 4.100 | 4.120 | 818,553 | -0.06(-1.44%) |
May 15, 2015 | 4.120 | 4.200 | 4.090 | 4.180 | 1,578,728 | +0.05(+1.21%) |
May 14, 2015 | 4.170 | 4.250 | 4.080 | 4.130 | 1,993,454 | +0.00(+0.00%) |
May 13, 2015 | 4.060 | 4.170 | 4.030 | 4.130 | 2,149,812 | +0.14(+3.51%) |
May 12, 2015 | 3.960 | 4.010 | 3.942 | 3.990 | 765,213 | +0.07(+1.79%) |
May 11, 2015 | 3.970 | 3.980 | 3.903 | 3.920 | 643,659 | +0.00(+0.00%) |
May 08, 2015 | 3.880 | 3.920 | 3.790 | 3.920 | 705,450 | +0.08(+2.08%) |
May 07, 2015 | 3.800 | 3.870 | 3.720 | 3.840 | 735,592 | -0.01(-0.26%) |
May 06, 2015 | 3.920 | 3.920 | 3.800 | 3.850 | 802,004 | -0.03(-0.77%) |
May 05, 2015 | 3.890 | 3.910 | 3.830 | 3.880 | 807,485 | +0.02(+0.52%) |
May 04, 2015 | 3.820 | 3.860 | 3.730 | 3.860 | 829,232 | +0.10(+2.66%) |
May 01, 2015 | 3.800 | 3.850 | 3.730 | 3.760 | 1,320,851 | -0.08(-2.08%) |
Apr 30, 2015 | 3.910 | 3.920 | 3.820 | 3.840 | 1,467,987 | -0.14(-3.52%) |
Apr 29, 2015 | 3.890 | 4.020 | 3.800 | 3.980 | 2,008,038 | +0.09(+2.31%) |
Apr 28, 2015 | 3.720 | 3.910 | 3.720 | 3.890 | 2,127,177 | +0.17(+4.57%) |
Apr 27, 2015 | 3.590 | 3.730 | 3.580 | 3.720 | 1,417,825 | +0.14(+3.91%) |
Apr 24, 2015 | 3.580 | 3.670 | 3.560 | 3.580 | 724,786 | -0.04(-1.10%) |
Apr 23, 2015 | 3.550 | 3.650 | 3.550 | 3.620 | 664,635 | +0.06(+1.69%) |
Apr 22, 2015 | 3.670 | 3.670 | 3.550 | 3.560 | 1,648,654 | -0.07(-1.93%) |
Apr 21, 2015 | 3.700 | 3.700 | 3.611 | 3.630 | 758,363 | -0.06(-1.63%) |
Apr 20, 2015 | 3.650 | 3.700 | 3.550 | 3.690 | 920,635 | +0.02(+0.54%) |
Apr 17, 2015 | 3.640 | 3.690 | 3.620 | 3.670 | 1,127,763 | +0.04(+1.10%) |
Apr 16, 2015 | 3.600 | 3.660 | 3.550 | 3.630 | 1,194,709 | +0.05(+1.40%) |
Apr 15, 2015 | 3.460 | 3.600 | 3.450 | 3.580 | 1,364,790 | +0.13(+3.77%) |
Apr 14, 2015 | 3.470 | 3.560 | 3.420 | 3.450 | 1,034,328 | -0.01(-0.29%) |
Apr 13, 2015 | 3.620 | 3.620 | 3.420 | 3.460 | 1,240,178 | -0.15(-4.16%) |
Apr 10, 2015 | 3.480 | 3.610 | 3.480 | 3.610 | 1,020,699 | +0.19(+5.56%) |
Apr 09, 2015 | 3.430 | 3.477 | 3.370 | 3.420 | 913,630 | -0.03(-0.87%) |
Apr 08, 2015 | 3.420 | 3.500 | 3.400 | 3.450 | 1,724,610 | +0.04(+1.17%) |
Apr 07, 2015 | 3.450 | 3.450 | 3.310 | 3.410 | 1,306,752 | -0.01(-0.29%) |
Apr 06, 2015 | 3.360 | 3.420 | 3.270 | 3.420 | 2,417,604 | +0.29(+9.27%) |
Apr 02, 2015 | 3.110 | 3.130 | 3.130 | 3.130 | 1,329,000 | -0.01(-0.32%) |
Apr 01, 2015 | 2.990 | 3.200 | 2.900 | 3.140 | 2,492,171 | +0.18(+6.08%) |
Mar 31, 2015 | 2.900 | 2.960 | 2.870 | 2.960 | 2,685,939 | +0.03(+1.02%) |
Mar 30, 2015 | 2.980 | 2.980 | 2.900 | 2.930 | 1,604,324 | -0.09(-2.98%) |
Mar 27, 2015 | 3.000 | 3.090 | 2.920 | 3.020 | 1,168,061 | +0.03(+1.00%) |
Mar 26, 2015 | 3.200 | 3.240 | 2.965 | 2.990 | 1,956,946 | -0.14(-4.47%) |
Mar 25, 2015 | 3.170 | 3.210 | 3.090 | 3.130 | 1,407,432 | -0.02(-0.63%) |
Mar 24, 2015 | 3.230 | 3.260 | 3.110 | 3.150 | 1,229,992 | -0.04(-1.25%) |
Mar 23, 2015 | 3.150 | 3.320 | 3.100 | 3.190 | 1,534,624 | +0.14(+4.59%) |
Mar 20, 2015 | 3.050 | 3.230 | 3.030 | 3.050 | 5,340,376 | +0.03(+0.99%) |
Mar 19, 2015 | 2.980 | 3.140 | 2.980 | 3.020 | 1,277,350 | -0.03(-0.98%) |
Mar 18, 2015 | 2.830 | 3.060 | 2.820 | 3.050 | 1,919,722 | +0.20(+7.02%) |
Mar 17, 2015 | 2.950 | 3.010 | 2.840 | 2.850 | 2,261,529 | -0.12(-4.04%) |
Mar 16, 2015 | 3.120 | 3.120 | 2.870 | 2.970 | 3,434,843 | -0.16(-5.11%) |
Mar 13, 2015 | 3.010 | 3.210 | 2.960 | 3.130 | 1,596,120 | +0.12(+3.99%) |
Mar 12, 2015 | 3.080 | 3.100 | 2.950 | 3.010 | 1,516,243 | -0.03(-0.99%) |
Mar 11, 2015 | 2.810 | 3.060 | 2.715 | 3.040 | 2,410,267 | +0.20(+7.04%) |
Mar 10, 2015 | 3.000 | 3.125 | 2.720 | 2.840 | 3,643,196 | -0.16(-5.33%) |
Mar 09, 2015 | 3.330 | 3.330 | 3.000 | 3.000 | 2,155,389 | -0.26(-7.98%) |
Mar 06, 2015 | 3.320 | 3.420 | 3.210 | 3.260 | 2,071,238 | -0.19(-5.51%) |
Mar 05, 2015 | 3.370 | 3.485 | 3.350 | 3.450 | 1,293,793 | +0.07(+2.07%) |
Mar 04, 2015 | 3.520 | 3.520 | 3.350 | 3.380 | 2,464,232 | -0.14(-3.98%) |
Mar 03, 2015 | 3.630 | 3.670 | 3.480 | 3.520 | 1,433,687 | -0.05(-1.40%) |
Mar 02, 2015 | 3.710 | 3.750 | 3.530 | 3.570 | 1,691,883 | -0.15(-4.03%) |
Feb 27, 2015 | 3.700 | 3.760 | 3.670 | 3.720 | 1,416,558 | +0.07(+1.92%) |
Feb 26, 2015 | 3.720 | 3.750 | 3.650 | 3.650 | 1,148,361 | -0.02(-0.54%) |
Feb 25, 2015 | 3.750 | 3.770 | 3.670 | 3.670 | 1,097,462 | -0.05(-1.34%) |
Feb 24, 2015 | 3.610 | 3.740 | 3.600 | 3.720 | 1,253,804 | +0.07(+1.92%) |
Feb 23, 2015 | 3.640 | 3.790 | 3.610 | 3.650 | 1,597,674 | -0.06(-1.62%) |
Feb 20, 2015 | 3.870 | 3.920 | 3.680 | 3.710 | 2,387,027 | -0.10(-2.62%) |
Feb 19, 2015 | 3.850 | 4.000 | 3.780 | 3.810 | 1,640,685 | -0.02(-0.52%) |
Feb 18, 2015 | 3.740 | 3.870 | 3.580 | 3.830 | 1,877,438 | +0.07(+1.86%) |
Feb 17, 2015 | 3.880 | 3.900 | 3.690 | 3.760 | 1,866,697 | -0.20(-5.05%) |
Feb 13, 2015 | 4.000 | 3.960 | 3.960 | 3.960 | 788,800 | +0.03(+0.76%) |
Feb 12, 2015 | 3.980 | 3.980 | 3.810 | 3.930 | 1,147,314 | +0.09(+2.34%) |
Feb 11, 2015 | 3.960 | 4.060 | 3.830 | 3.840 | 1,599,868 | -0.15(-3.76%) |
Feb 10, 2015 | 4.040 | 4.100 | 3.950 | 3.990 | 1,605,852 | -0.10(-2.44%) |
Feb 09, 2015 | 3.930 | 4.100 | 3.930 | 4.090 | 1,610,593 | +0.21(+5.41%) |
Feb 06, 2015 | 4.040 | 4.100 | 3.831 | 3.880 | 1,889,606 | -0.21(-5.13%) |
Feb 05, 2015 | 4.030 | 4.140 | 3.930 | 4.090 | 1,762,772 | +0.04(+0.99%) |
Feb 04, 2015 | 4.020 | 4.120 | 3.930 | 4.050 | 2,735,207 | +0.08(+2.02%) |
Feb 03, 2015 | 3.910 | 4.090 | 3.860 | 3.970 | 3,146,777 | +0.06(+1.53%) |
Feb 02, 2015 | 3.690 | 4.040 | 3.690 | 3.910 | 3,308,621 | +0.18(+4.83%) |
Jan 30, 2015 | 3.520 | 3.880 | 3.510 | 3.730 | 4,993,650 | +0.22(+6.27%) |
Jan 29, 2015 | 3.540 | 3.620 | 3.420 | 3.510 | 1,809,521 | -0.05(-1.40%) |
Jan 28, 2015 | 3.900 | 3.920 | 3.460 | 3.560 | 2,925,903 | -0.29(-7.53%) |
Jan 27, 2015 | 3.770 | 3.950 | 3.690 | 3.850 | 2,923,558 | +0.16(+4.34%) |
Jan 26, 2015 | 3.480 | 3.700 | 3.370 | 3.690 | 1,887,889 | +0.15(+4.24%) |
Jan 23, 2015 | 3.660 | 3.660 | 3.450 | 3.540 | 1,808,750 | -0.11(-3.01%) |
Jan 22, 2015 | 3.760 | 3.800 | 3.620 | 3.650 | 2,371,406 | -0.07(-1.88%) |
Jan 21, 2015 | 3.910 | 3.910 | 3.600 | 3.720 | 2,344,646 | -0.04(-1.06%) |
Jan 20, 2015 | 3.750 | 3.870 | 3.650 | 3.760 | 2,866,207 | +0.08(+2.17%) |
Jan 16, 2015 | 3.830 | 3.860 | 3.600 | 3.680 | 3,118,559 | -0.10(-2.65%) |
Jan 15, 2015 | 3.610 | 3.810 | 3.610 | 3.780 | 3,358,231 | +0.24(+6.78%) |
Jan 14, 2015 | 3.610 | 3.700 | 3.430 | 3.540 | 2,919,111 | -0.03(-0.84%) |
Jan 13, 2015 | 3.830 | 3.830 | 3.520 | 3.570 | 2,678,989 | -0.12(-3.25%) |
Jan 12, 2015 | 3.580 | 3.840 | 3.565 | 3.690 | 3,288,870 | +0.16(+4.53%) |
Jan 09, 2015 | 3.500 | 3.590 | 3.485 | 3.530 | 2,564,309 | +0.07(+2.02%) |
Jan 08, 2015 | 3.570 | 3.620 | 3.400 | 3.460 | 2,745,066 | -0.13(-3.62%) |
Jan 07, 2015 | 3.500 | 3.710 | 3.390 | 3.590 | 3,232,407 | -0.08(-2.18%) |
Jan 06, 2015 | 3.330 | 3.680 | 3.330 | 3.670 | 4,630,659 | +0.31(+9.23%) |
Jan 05, 2015 | 3.150 | 3.360 | 3.090 | 3.360 | 3,002,199 | +0.26(+8.39%) |
Jan 02, 2015 | 2.860 | 3.120 | 2.850 | 3.100 | 1,780,657 | +0.15(+5.08%) |
Dec 31, 2014 | 2.910 | 2.950 | 2.950 | 2.950 | 1,837,400 | +0.02(+0.68%) |
Dec 30, 2014 | 2.950 | 2.960 | 2.860 | 2.930 | 1,462,110 | +0.08(+2.81%) |
Dec 29, 2014 | 2.910 | 2.990 | 2.820 | 2.850 | 1,431,989 | -0.14(-4.68%) |
Dec 26, 2014 | 2.910 | 3.035 | 2.870 | 2.990 | 1,963,413 | +0.17(+6.03%) |
Dec 24, 2014 | 2.720 | 2.820 | 2.820 | 2.820 | 865,500 | +0.10(+3.68%) |
Dec 23, 2014 | 2.770 | 2.940 | 2.670 | 2.720 | 2,251,939 | -0.06(-2.16%) |
Dec 22, 2014 | 2.870 | 3.010 | 2.770 | 2.780 | 5,426,467 | -0.34(-10.90%) |
Dec 19, 2014 | 3.020 | 3.160 | 2.940 | 3.120 | 38,135,872 | +0.07(+2.30%) |
Dec 18, 2014 | 3.010 | 3.050 | 2.890 | 3.050 | 4,254,247 | +0.09(+3.04%) |
Dec 17, 2014 | 2.750 | 2.990 | 2.730 | 2.960 | 4,102,904 | +0.21(+7.64%) |
Dec 16, 2014 | 2.770 | 2.930 | 2.700 | 2.750 | 3,302,308 | +0.02(+0.73%) |
Dec 15, 2014 | 2.630 | 2.940 | 2.630 | 2.730 | 6,250,280 | +0.05(+1.87%) |
Dec 12, 2014 | 2.650 | 2.800 | 2.650 | 2.680 | 1,686,825 | +0.02(+0.75%) |
Dec 11, 2014 | 2.670 | 2.770 | 2.610 | 2.660 | 1,809,352 | -0.03(-1.12%) |
Dec 10, 2014 | 2.750 | 2.840 | 2.680 | 2.690 | 1,024,428 | -0.08(-2.89%) |
Dec 09, 2014 | 2.800 | 2.865 | 2.750 | 2.770 | 2,328,026 | +0.05(+1.84%) |
Dec 08, 2014 | 2.700 | 2.795 | 2.560 | 2.720 | 1,486,592 | +0.05(+1.87%) |
Dec 05, 2014 | 2.730 | 2.830 | 2.625 | 2.670 | 1,658,740 | -0.10(-3.61%) |
Dec 04, 2014 | 2.840 | 2.940 | 2.760 | 2.770 | 1,074,378 | -0.12(-4.15%) |
Dec 03, 2014 | 2.760 | 2.910 | 2.750 | 2.890 | 4,354,930 | +0.14(+5.09%) |
Dec 02, 2014 | 2.770 | 2.850 | 2.720 | 2.750 | 1,246,845 | -0.08(-2.83%) |
Dec 01, 2014 | 2.830 | 3.000 | 2.740 | 2.830 | 2,345,942 | +0.07(+2.54%) |
Nov 28, 2014 | 2.760 | 2.820 | 2.720 | 2.760 | 1,008,301 | -0.13(-4.50%) |
Nov 26, 2014 | 2.850 | 2.890 | 2.890 | 2.890 | 794,600 | +0.02(+0.70%) |
Nov 25, 2014 | 2.820 | 2.880 | 2.800 | 2.870 | 1,063,302 | +0.07(+2.50%) |
Nov 24, 2014 | 2.840 | 2.980 | 2.770 | 2.800 | 2,544,943 | -0.07(-2.44%) |
Nov 21, 2014 | 3.000 | 3.020 | 2.810 | 2.870 | 1,956,522 | -0.07(-2.38%) |
Nov 20, 2014 | 2.880 | 2.940 | 2.780 | 2.940 | 1,368,563 | +0.14(+5.00%) |
Nov 19, 2014 | 3.000 | 3.030 | 2.800 | 2.800 | 1,702,386 | -0.23(-7.59%) |
Nov 18, 2014 | 3.030 | 3.120 | 2.930 | 3.030 | 2,191,626 | +0.12(+4.12%) |
Nov 17, 2014 | 2.870 | 2.950 | 2.820 | 2.910 | 1,527,707 | +0.03(+1.04%) |
Nov 14, 2014 | 2.690 | 2.930 | 2.650 | 2.880 | 1,916,577 | +0.13(+4.73%) |
Nov 13, 2014 | 2.800 | 2.860 | 2.730 | 2.750 | 892,354 | -0.05(-1.79%) |
Nov 12, 2014 | 2.890 | 2.900 | 2.730 | 2.800 | 1,900,557 | -0.08(-2.78%) |
Nov 11, 2014 | 2.740 | 2.950 | 2.700 | 2.880 | 1,928,563 | +0.19(+7.06%) |
Nov 10, 2014 | 2.830 | 2.850 | 2.650 | 2.690 | 1,598,776 | -0.18(-6.27%) |
Nov 07, 2014 | 2.590 | 2.870 | 2.570 | 2.870 | 2,397,090 | +0.35(+13.89%) |
Nov 06, 2014 | 2.480 | 2.540 | 2.400 | 2.520 | 2,179,056 | +0.07(+2.86%) |
Nov 05, 2014 | 2.520 | 2.725 | 2.443 | 2.450 | 1,560,843 | -0.21(-7.89%) |
Nov 04, 2014 | 2.580 | 2.720 | 2.481 | 2.660 | 1,879,298 | +0.06(+2.31%) |
Nov 03, 2014 | 2.430 | 2.620 | 2.350 | 2.600 | 2,709,833 | +0.13(+5.26%) |
Oct 31, 2014 | 2.480 | 2.550 | 2.330 | 2.470 | 4,787,870 | -0.08(-3.14%) |
Oct 30, 2014 | 2.700 | 2.760 | 2.540 | 2.550 | 2,404,747 | -0.21(-7.61%) |
Oct 29, 2014 | 2.800 | 2.890 | 2.720 | 2.760 | 1,012,500 | -0.09(-3.16%) |
Oct 28, 2014 | 2.760 | 2.860 | 2.730 | 2.850 | 959,900 | +0.13(+4.78%) |
Oct 27, 2014 | 2.860 | 2.840 | 2.720 | 2.720 | 1,128,677 | -0.12(-4.23%) |
Oct 24, 2014 | 2.880 | 2.920 | 2.810 | 2.840 | 880,764 | -0.03(-1.05%) |
Oct 23, 2014 | 2.760 | 2.880 | 2.700 | 2.870 | 1,144,596 | +0.10(+3.61%) |
Oct 22, 2014 | 2.980 | 2.980 | 2.730 | 2.770 | 2,011,305 | -0.22(-7.36%) |
Oct 21, 2014 | 3.030 | 3.110 | 2.970 | 2.990 | 772,590 | -0.01(-0.33%) |
Oct 20, 2014 | 3.010 | 3.100 | 2.900 | 3.000 | 1,205,944 | +0.01(+0.33%) |
Oct 17, 2014 | 3.080 | 3.080 | 2.930 | 2.990 | 932,268 | -0.03(-0.99%) |
Oct 16, 2014 | 2.950 | 3.100 | 2.940 | 3.020 | 1,246,851 | +0.07(+2.37%) |
Oct 15, 2014 | 2.880 | 3.090 | 2.850 | 2.950 | 2,143,457 | +0.07(+2.43%) |
Oct 14, 2014 | 2.780 | 3.050 | 2.700 | 2.880 | 2,801,228 | +0.07(+2.49%) |
Oct 13, 2014 | 2.840 | 2.960 | 2.790 | 2.810 | 966,467 | +0.02(+0.72%) |
Oct 10, 2014 | 3.080 | 3.110 | 2.680 | 2.790 | 1,995,194 | -0.32(-10.29%) |
Oct 09, 2014 | 3.000 | 3.180 | 2.960 | 3.110 | 4,630,546 | +0.17(+5.78%) |
Oct 08, 2014 | 2.600 | 2.980 | 2.550 | 2.940 | 2,256,130 | +0.34(+13.08%) |
Oct 07, 2014 | 2.790 | 2.790 | 2.550 | 2.600 | 2,177,462 | -0.14(-5.11%) |
Oct 06, 2014 | 2.780 | 2.800 | 2.740 | 2.740 | 1,321,435 | +0.00(+0.00%) |
Oct 03, 2014 | 2.960 | 3.050 | 2.710 | 2.740 | 2,052,582 | -0.27(-8.97%) |
Oct 02, 2014 | 2.980 | 3.020 | 2.910 | 3.010 | 765,255 | +0.07(+2.38%) |
Oct 01, 2014 | 3.050 | 3.080 | 2.940 | 2.940 | 1,229,423 | -0.09(-2.97%) |
Sep 30, 2014 | 3.090 | 3.130 | 3.020 | 3.030 | 858,770 | -0.08(-2.57%) |
Sep 29, 2014 | 3.250 | 3.260 | 3.110 | 3.110 | 724,262 | -0.12(-3.72%) |
Sep 26, 2014 | 3.250 | 3.260 | 3.180 | 3.230 | 710,002 | -0.04(-1.22%) |
Sep 25, 2014 | 3.080 | 3.280 | 3.060 | 3.270 | 981,125 | +0.14(+4.47%) |
Sep 24, 2014 | 3.110 | 3.220 | 3.110 | 3.130 | 566,316 | -0.04(-1.26%) |
Sep 23, 2014 | 3.200 | 3.230 | 3.120 | 3.170 | 861,973 | +0.05(+1.60%) |
Sep 22, 2014 | 3.350 | 3.440 | 3.100 | 3.120 | 2,070,376 | -0.33(-9.57%) |
Sep 19, 2014 | 3.520 | 3.520 | 3.350 | 3.450 | 1,664,796 | -0.08(-2.27%) |
Sep 18, 2014 | 3.510 | 3.575 | 3.500 | 3.530 | 709,037 | +0.00(+0.00%) |
Sep 17, 2014 | 3.550 | 3.580 | 3.500 | 3.530 | 938,926 | -0.04(-1.12%) |
Sep 16, 2014 | 3.540 | 3.640 | 3.500 | 3.570 | 817,242 | +0.04(+1.13%) |
Sep 15, 2014 | 3.520 | 3.560 | 3.500 | 3.530 | 559,646 | +0.02(+0.57%) |
Sep 12, 2014 | 3.500 | 3.590 | 3.550 | 3.510 | 611,573 | -0.04(-1.13%) |
Sep 11, 2014 | 3.590 | 3.620 | 3.510 | 3.550 | 1,085,554 | -0.09(-2.47%) |
Sep 10, 2014 | 3.620 | 3.690 | 3.560 | 3.640 | 738,679 | -0.01(-0.27%) |
Sep 09, 2014 | 3.600 | 3.720 | 3.560 | 3.650 | 1,034,259 | -0.03(-0.82%) |
Sep 08, 2014 | 3.690 | 3.710 | 3.620 | 3.680 | 958,027 | -0.01(-0.27%) |
Sep 05, 2014 | 3.660 | 3.740 | 3.620 | 3.690 | 730,884 | -0.01(-0.27%) |
Sep 04, 2014 | 3.860 | 3.900 | 3.640 | 3.700 | 1,754,507 | -0.17(-4.39%) |
Sep 03, 2014 | 3.920 | 3.975 | 3.860 | 3.870 | 1,082,111 | -0.03(-0.77%) |
Sep 02, 2014 | 3.820 | 3.950 | 3.810 | 3.900 | 1,209,517 | -0.05(-1.27%) |
Aug 29, 2014 | 3.810 | 3.950 | 3.950 | 3.950 | 1,150,500 | +0.14(+3.67%) |
Aug 28, 2014 | 3.800 | 3.820 | 3.770 | 3.810 | 754,441 | +0.07(+1.87%) |
Aug 27, 2014 | 3.670 | 3.740 | 3.670 | 3.740 | 698,180 | +0.04(+1.08%) |
Aug 26, 2014 | 3.670 | 3.720 | 3.630 | 3.700 | 758,406 | +0.09(+2.49%) |
Aug 25, 2014 | 3.700 | 3.740 | 3.600 | 3.610 | 815,398 | -0.08(-2.17%) |
Aug 22, 2014 | 3.670 | 3.730 | 3.640 | 3.690 | 706,053 | +0.07(+1.93%) |
Aug 21, 2014 | 3.740 | 3.740 | 3.600 | 3.620 | 1,291,804 | -0.14(-3.72%) |
Aug 20, 2014 | 3.760 | 3.830 | 3.720 | 3.760 | 605,423 | -0.01(-0.27%) |
Aug 19, 2014 | 3.800 | 3.830 | 3.760 | 3.770 | 431,398 | -0.02(-0.53%) |
Aug 18, 2014 | 3.720 | 3.810 | 3.720 | 3.790 | 568,862 | +0.01(+0.26%) |
Aug 15, 2014 | 3.730 | 3.765 | 3.700 | 3.780 | 720,107 | +0.00(+0.00%) |
Aug 14, 2014 | 3.850 | 3.880 | 3.760 | 3.780 | 941,493 | -0.05(-1.31%) |
Aug 13, 2014 | 3.840 | 3.910 | 3.780 | 3.830 | 765,765 | -0.04(-1.03%) |
Aug 12, 2014 | 3.840 | 3.950 | 3.820 | 3.870 | 870,074 | +0.07(+1.84%) |
Aug 11, 2014 | 3.670 | 3.800 | 3.650 | 3.800 | 716,534 | +0.11(+2.98%) |
Aug 08, 2014 | 3.820 | 3.950 | 3.720 | 3.690 | 1,445,296 | -0.15(-3.91%) |
Aug 07, 2014 | 3.760 | 3.840 | 3.660 | 3.840 | 1,367,043 | +0.10(+2.67%) |
Aug 06, 2014 | 3.750 | 3.850 | 3.700 | 3.740 | 1,292,939 | +0.05(+1.36%) |
Aug 05, 2014 | 3.540 | 3.690 | 3.440 | 3.690 | 1,287,320 | +0.21(+6.03%) |
Aug 04, 2014 | 3.670 | 3.720 | 3.480 | 3.480 | 2,445,405 | -0.22(-5.95%) |
Aug 01, 2014 | 3.800 | 3.860 | 3.650 | 3.700 | 1,148,571 | -0.06(-1.60%) |
Jul 31, 2014 | 3.820 | 3.860 | 3.760 | 3.760 | 784,760 | -0.11(-2.84%) |
Jul 30, 2014 | 3.970 | 3.970 | 3.840 | 3.870 | 1,125,273 | -0.11(-2.76%) |
Jul 29, 2014 | 3.960 | 3.980 | 3.890 | 3.980 | 715,633 | +0.06(+1.53%) |
Jul 28, 2014 | 3.920 | 3.960 | 3.860 | 3.920 | 744,813 | -0.01(-0.25%) |
Jul 25, 2014 | 3.810 | 3.940 | 3.800 | 3.930 | 1,120,906 | +0.17(+4.52%) |
Jul 24, 2014 | 3.920 | 3.920 | 3.750 | 3.760 | 1,870,339 | -0.19(-4.81%) |
Jul 23, 2014 | 3.930 | 4.000 | 3.910 | 3.950 | 507,761 | +0.04(+1.02%) |
Jul 22, 2014 | 4.030 | 4.060 | 3.900 | 3.910 | 1,144,567 | -0.15(-3.69%) |
Jul 21, 2014 | 4.090 | 4.100 | 4.020 | 4.060 | 517,940 | -0.02(-0.49%) |
Jul 18, 2014 | 3.970 | 4.110 | 3.940 | 4.080 | 945,722 | +0.03(+0.74%) |
Jul 17, 2014 | 3.930 | 4.090 | 3.900 | 4.050 | 1,674,025 | +0.16(+4.11%) |
Jul 16, 2014 | 3.850 | 3.910 | 3.840 | 3.890 | 805,041 | +0.06(+1.57%) |
Jul 15, 2014 | 4.040 | 4.040 | 3.820 | 3.830 | 1,583,659 | -0.14(-3.53%) |
Jul 14, 2014 | 3.910 | 4.080 | 3.900 | 3.970 | 1,222,761 | -0.11(-2.70%) |
Jul 11, 2014 | 4.040 | 4.110 | 3.960 | 4.080 | 1,791,003 | +0.01(+0.25%) |
Jul 10, 2014 | 4.340 | 4.370 | 4.010 | 4.070 | 2,715,289 | -0.18(-4.24%) |
Jul 09, 2014 | 4.260 | 4.290 | 4.160 | 4.250 | 2,212,188 | +0.00(+0.00%) |
Jul 08, 2014 | 4.200 | 4.270 | 4.050 | 4.250 | 1,690,131 | +0.10(+2.41%) |
Jul 07, 2014 | 4.300 | 4.300 | 4.090 | 4.150 | 1,348,665 | -0.23(-5.25%) |
Jul 03, 2014 | 4.160 | 4.380 | 4.380 | 4.380 | 1,299,200 | +0.14(+3.30%) |
Jul 02, 2014 | 4.140 | 4.270 | 4.090 | 4.240 | 2,100,906 | +0.11(+2.66%) |