Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.327 | 3.353 | 3.292 | 3.331 | 24,884,530 | -0.01(-0.39%) |
Aug 28, 2015 | 3.301 | 3.379 | 3.301 | 3.344 | 24,731,460 | +0.03(+1.06%) |
Aug 27, 2015 | 3.274 | 3.344 | 3.248 | 3.309 | 32,423,112 | +0.06(+1.88%) |
Aug 26, 2015 | 3.205 | 3.266 | 3.152 | 3.248 | 60,649,284 | +0.08(+2.48%) |
Aug 25, 2015 | 3.266 | 3.274 | 3.170 | 3.170 | 28,714,908 | +0.03(+0.83%) |
Aug 24, 2015 | 2.916 | 3.240 | 2.890 | 3.143 | 47,146,888 | -0.10(-3.23%) |
Aug 21, 2015 | 3.274 | 3.318 | 3.240 | 3.248 | 47,116,244 | -0.07(-2.11%) |
Aug 20, 2015 | 3.388 | 3.397 | 3.309 | 3.318 | 39,650,860 | -0.09(-2.56%) |
Aug 19, 2015 | 3.423 | 3.432 | 3.388 | 3.405 | 22,851,280 | -0.03(-0.89%) |
Aug 18, 2015 | 3.449 | 3.458 | 3.414 | 3.436 | 19,395,162 | -0.01(-0.38%) |
Aug 17, 2015 | 3.423 | 3.449 | 3.405 | 3.449 | 15,991,262 | +0.01(+0.25%) |
Aug 14, 2015 | 3.484 | 3.501 | 3.410 | 3.440 | 31,902,880 | -0.04(-1.25%) |
Aug 13, 2015 | 3.467 | 3.484 | 3.458 | 3.484 | 24,327,574 | +0.03(+0.76%) |
Aug 12, 2015 | 3.379 | 3.493 | 3.379 | 3.458 | 49,896,076 | +0.05(+1.54%) |
Aug 11, 2015 | 3.432 | 3.458 | 3.388 | 3.405 | 28,199,300 | -0.04(-1.27%) |
Aug 10, 2015 | 3.440 | 3.467 | 3.423 | 3.449 | 22,805,916 | +0.01(+0.25%) |
Aug 07, 2015 | 3.423 | 3.449 | 3.388 | 3.440 | 22,145,170 | +0.03(+0.77%) |
Aug 06, 2015 | 3.432 | 3.440 | 3.379 | 3.414 | 48,679,720 | -0.01(-0.26%) |
Aug 05, 2015 | 3.458 | 3.480 | 3.427 | 3.423 | 36,275,096 | -0.03(-0.76%) |
Aug 04, 2015 | 3.484 | 3.493 | 3.449 | 3.449 | 32,121,462 | -0.01(-0.25%) |
Aug 03, 2015 | 3.458 | 3.493 | 3.449 | 3.458 | 28,932,400 | +0.00(+0.00%) |
Jul 31, 2015 | 3.475 | 3.493 | 3.458 | 3.458 | 30,894,132 | -0.01(-0.25%) |
Jul 30, 2015 | 3.458 | 3.501 | 3.440 | 3.467 | 42,677,944 | +0.02(+0.51%) |
Jul 29, 2015 | 3.475 | 3.493 | 3.449 | 3.449 | 41,258,528 | -0.01(-0.25%) |
Jul 28, 2015 | 3.432 | 3.467 | 3.370 | 3.458 | 97,436,272 | +0.10(+3.12%) |
Jul 27, 2015 | 3.370 | 3.405 | 3.301 | 3.353 | 64,948,104 | -0.03(-1.03%) |
Jul 24, 2015 | 3.405 | 3.432 | 3.370 | 3.388 | 41,331,992 | -0.00(-0.13%) |
Jul 23, 2015 | 3.370 | 3.397 | 3.362 | 3.392 | 65,883,664 | +0.03(+0.91%) |
Jul 22, 2015 | 3.344 | 3.370 | 3.336 | 3.362 | 24,257,488 | +0.00(+0.13%) |
Jul 21, 2015 | 3.327 | 3.353 | 3.327 | 3.357 | 37,945,160 | +0.01(+0.39%) |
Jul 20, 2015 | 3.379 | 3.379 | 3.336 | 3.344 | 17,767,970 | -0.03(-0.78%) |
Jul 17, 2015 | 3.379 | 3.397 | 3.353 | 3.370 | 20,318,000 | -0.02(-0.52%) |
Jul 16, 2015 | 3.362 | 3.397 | 3.362 | 3.388 | 21,046,782 | +0.03(+1.04%) |
Jul 15, 2015 | 3.327 | 3.379 | 3.327 | 3.353 | 22,891,584 | +0.01(+0.26%) |
Jul 14, 2015 | 3.327 | 3.379 | 3.327 | 3.344 | 31,963,274 | +0.01(+0.26%) |
Jul 13, 2015 | 3.274 | 3.344 | 3.266 | 3.336 | 24,486,682 | +0.08(+2.55%) |
Jul 10, 2015 | 3.248 | 3.274 | 3.231 | 3.253 | 22,492,264 | +0.02(+0.54%) |
Jul 09, 2015 | 3.196 | 3.257 | 3.196 | 3.235 | 38,230,016 | +0.06(+1.79%) |
Jul 08, 2015 | 3.226 | 3.248 | 3.170 | 3.178 | 22,786,254 | -0.06(-1.89%) |
Jul 07, 2015 | 3.213 | 3.266 | 3.178 | 3.240 | 25,295,694 | +0.03(+0.82%) |
Jul 06, 2015 | 3.231 | 3.231 | 3.196 | 3.213 | 43,102,076 | -0.04(-1.34%) |
Jul 02, 2015 | 3.274 | 3.257 | 3.257 | 3.257 | 18,547,808 | -0.02(-0.53%) |
Jul 01, 2015 | 3.283 | 3.283 | 3.257 | 3.274 | 33,548,106 | +0.02(+0.54%) |
Jun 30, 2015 | 3.257 | 3.274 | 3.231 | 3.257 | 36,048,552 | +0.02(+0.54%) |
Jun 29, 2015 | 3.336 | 3.336 | 3.240 | 3.240 | 36,538,620 | -0.13(-3.89%) |
Jun 26, 2015 | 3.344 | 3.370 | 3.327 | 3.370 | 41,513,532 | +0.04(+1.18%) |
Jun 25, 2015 | 3.344 | 3.344 | 3.314 | 3.331 | 24,599,978 | +0.00(+0.13%) |
Jun 24, 2015 | 3.353 | 3.379 | 3.327 | 3.327 | 15,802,335 | -0.04(-1.30%) |
Jun 23, 2015 | 3.370 | 3.388 | 3.353 | 3.370 | 12,260,468 | -0.02(-0.52%) |
Jun 22, 2015 | 3.388 | 3.405 | 3.370 | 3.388 | 19,879,888 | +0.01(+0.26%) |
Jun 19, 2015 | 3.370 | 3.388 | 3.362 | 3.379 | 38,698,224 | +0.00(+0.00%) |
Jun 18, 2015 | 3.292 | 3.388 | 3.292 | 3.379 | 54,267,052 | +0.09(+2.65%) |
Jun 17, 2015 | 3.292 | 3.301 | 3.266 | 3.292 | 34,473,528 | +0.01(+0.27%) |
Jun 16, 2015 | 3.292 | 3.309 | 3.274 | 3.283 | 32,950,904 | -0.01(-0.27%) |
Jun 15, 2015 | 3.301 | 3.327 | 3.274 | 3.292 | 28,132,496 | -0.03(-1.05%) |
Jun 12, 2015 | 3.318 | 3.336 | 3.301 | 3.327 | 13,122,337 | -0.01(-0.26%) |
Jun 11, 2015 | 3.344 | 3.362 | 3.309 | 3.336 | 25,535,236 | -0.01(-0.26%) |
Jun 10, 2015 | 3.309 | 3.362 | 3.301 | 3.344 | 29,930,112 | +0.04(+1.32%) |
Jun 09, 2015 | 3.327 | 3.344 | 3.257 | 3.301 | 35,184,220 | -0.03(-0.79%) |
Jun 08, 2015 | 3.370 | 3.397 | 3.327 | 3.327 | 25,485,896 | -0.06(-1.80%) |
Jun 05, 2015 | 3.405 | 3.423 | 3.388 | 3.388 | 22,146,910 | -0.02(-0.51%) |
Jun 04, 2015 | 3.397 | 3.427 | 3.397 | 3.405 | 15,335,740 | -0.01(-0.26%) |
Jun 03, 2015 | 3.388 | 3.423 | 3.379 | 3.414 | 18,305,498 | +0.03(+1.03%) |
Jun 02, 2015 | 3.370 | 3.397 | 3.362 | 3.379 | 21,751,778 | -0.01(-0.26%) |
Jun 01, 2015 | 3.362 | 3.388 | 3.353 | 3.388 | 28,263,770 | +0.02(+0.52%) |
May 29, 2015 | 3.318 | 3.375 | 3.309 | 3.370 | 35,817,260 | +0.05(+1.58%) |
May 28, 2015 | 3.388 | 3.397 | 3.309 | 3.318 | 43,862,464 | -0.09(-2.56%) |
May 27, 2015 | 3.379 | 3.423 | 3.379 | 3.405 | 21,750,764 | +0.03(+0.78%) |
May 26, 2015 | 3.397 | 3.405 | 3.362 | 3.379 | 21,883,966 | -0.03(-1.02%) |
May 22, 2015 | 3.423 | 3.414 | 3.414 | 3.414 | 19,348,438 | -0.02(-0.51%) |
May 21, 2015 | 3.414 | 3.432 | 3.405 | 3.432 | 19,172,938 | +0.02(+0.51%) |
May 20, 2015 | 3.405 | 3.423 | 3.397 | 3.414 | 17,895,626 | +0.01(+0.26%) |
May 19, 2015 | 3.414 | 3.423 | 3.397 | 3.405 | 18,176,824 | +0.00(+0.00%) |
May 18, 2015 | 3.397 | 3.414 | 3.388 | 3.405 | 14,599,228 | -0.01(-0.26%) |
May 15, 2015 | 3.405 | 3.414 | 3.405 | 3.414 | 19,866,094 | +0.02(+0.51%) |
May 14, 2015 | 3.388 | 3.405 | 3.379 | 3.397 | 12,631,223 | +0.03(+0.78%) |
May 13, 2015 | 3.353 | 3.379 | 3.344 | 3.370 | 18,956,086 | +0.02(+0.65%) |
May 12, 2015 | 3.327 | 3.370 | 3.318 | 3.349 | 18,261,174 | +0.00(+0.13%) |
May 11, 2015 | 3.362 | 3.370 | 3.336 | 3.344 | 19,949,010 | -0.03(-1.03%) |
May 08, 2015 | 3.379 | 3.397 | 3.362 | 3.379 | 21,653,352 | +0.02(+0.52%) |
May 07, 2015 | 3.344 | 3.370 | 3.327 | 3.362 | 20,153,376 | +0.02(+0.52%) |
May 06, 2015 | 3.362 | 3.370 | 3.331 | 3.344 | 22,990,330 | -0.01(-0.26%) |
May 05, 2015 | 3.388 | 3.405 | 3.344 | 3.353 | 24,842,640 | -0.04(-1.29%) |
May 04, 2015 | 3.432 | 3.449 | 3.388 | 3.397 | 31,445,126 | -0.03(-1.02%) |
May 01, 2015 | 3.440 | 3.449 | 3.405 | 3.432 | 34,624,428 | -0.02(-0.51%) |
Apr 30, 2015 | 3.467 | 3.484 | 3.405 | 3.449 | 45,456,732 | -0.03(-0.75%) |
Apr 29, 2015 | 3.432 | 3.493 | 3.405 | 3.475 | 45,580,704 | +0.03(+0.89%) |
Apr 28, 2015 | 3.405 | 3.449 | 3.362 | 3.445 | 62,749,836 | -0.00(-0.13%) |
Apr 27, 2015 | 3.458 | 3.475 | 3.432 | 3.449 | 25,815,118 | -0.01(-0.38%) |
Apr 24, 2015 | 3.449 | 3.475 | 3.432 | 3.462 | 29,522,788 | +0.03(+0.89%) |
Apr 23, 2015 | 3.432 | 3.449 | 3.414 | 3.432 | 23,434,752 | -0.01(-0.25%) |
Apr 22, 2015 | 3.432 | 3.440 | 3.397 | 3.440 | 24,139,088 | +0.00(+0.00%) |
Apr 21, 2015 | 3.427 | 3.458 | 3.423 | 3.440 | 28,113,350 | +0.03(+0.77%) |
Apr 20, 2015 | 3.397 | 3.440 | 3.397 | 3.414 | 22,901,322 | +0.03(+0.77%) |
Apr 17, 2015 | 3.405 | 3.432 | 3.370 | 3.388 | 33,026,354 | -0.05(-1.52%) |
Apr 16, 2015 | 3.458 | 3.475 | 3.405 | 3.440 | 29,138,894 | -0.01(-0.25%) |
Apr 15, 2015 | 3.432 | 3.467 | 3.432 | 3.449 | 25,666,260 | +0.02(+0.51%) |
Apr 14, 2015 | 3.414 | 3.449 | 3.388 | 3.432 | 38,967,720 | +0.01(+0.26%) |
Apr 13, 2015 | 3.432 | 3.449 | 3.405 | 3.423 | 30,188,058 | -0.02(-0.63%) |
Apr 10, 2015 | 3.440 | 3.467 | 3.432 | 3.445 | 27,051,596 | +0.01(+0.38%) |
Apr 09, 2015 | 3.405 | 3.440 | 3.388 | 3.432 | 19,320,480 | +0.03(+0.77%) |
Apr 08, 2015 | 3.414 | 3.423 | 3.379 | 3.405 | 38,861,264 | -0.00(-0.13%) |
Apr 07, 2015 | 3.414 | 3.436 | 3.405 | 3.410 | 24,808,450 | -0.00(-0.13%) |
Apr 06, 2015 | 3.405 | 3.449 | 3.405 | 3.414 | 34,555,940 | -0.00(-0.13%) |
Apr 02, 2015 | 3.370 | 3.419 | 3.419 | 3.419 | 31,784,838 | +0.06(+1.69%) |
Apr 01, 2015 | 3.353 | 3.370 | 3.344 | 3.362 | 28,492,534 | +0.03(+0.79%) |
Mar 31, 2015 | 3.370 | 3.397 | 3.336 | 3.336 | 28,966,834 | -0.04(-1.29%) |
Mar 30, 2015 | 3.370 | 3.405 | 3.362 | 3.379 | 21,031,190 | +0.02(+0.52%) |
Mar 27, 2015 | 3.353 | 3.388 | 3.344 | 3.362 | 16,734,531 | -0.01(-0.26%) |
Mar 26, 2015 | 3.336 | 3.379 | 3.327 | 3.370 | 29,118,124 | +0.03(+0.78%) |
Mar 25, 2015 | 3.440 | 3.440 | 3.336 | 3.344 | 33,166,686 | -0.08(-2.30%) |
Mar 24, 2015 | 3.414 | 3.440 | 3.405 | 3.423 | 17,177,746 | +0.01(+0.26%) |
Mar 23, 2015 | 3.467 | 3.475 | 3.414 | 3.414 | 32,402,984 | -0.06(-1.76%) |
Mar 20, 2015 | 3.493 | 3.493 | 3.449 | 3.475 | 42,207,180 | +0.02(+0.50%) |
Mar 19, 2015 | 3.440 | 3.467 | 3.432 | 3.458 | 29,685,384 | +0.01(+0.25%) |
Mar 18, 2015 | 3.440 | 3.458 | 3.414 | 3.449 | 27,820,656 | +0.00(+0.00%) |
Mar 17, 2015 | 3.414 | 3.449 | 3.405 | 3.449 | 32,695,394 | +0.02(+0.51%) |
Mar 16, 2015 | 3.414 | 3.440 | 3.410 | 3.432 | 22,472,708 | +0.02(+0.51%) |
Mar 13, 2015 | 3.414 | 3.423 | 3.362 | 3.414 | 43,302,480 | -0.01(-0.38%) |
Mar 12, 2015 | 3.405 | 3.441 | 3.401 | 3.427 | 27,653,744 | +0.03(+0.90%) |
Mar 11, 2015 | 3.362 | 3.397 | 3.362 | 3.397 | 24,319,328 | +0.03(+0.78%) |
Mar 10, 2015 | 3.405 | 3.405 | 3.344 | 3.370 | 34,531,784 | -0.06(-1.78%) |
Mar 09, 2015 | 3.414 | 3.432 | 3.379 | 3.432 | 23,093,498 | +0.03(+0.77%) |
Mar 06, 2015 | 3.414 | 3.423 | 3.388 | 3.405 | 23,513,810 | -0.03(-0.76%) |
Mar 05, 2015 | 3.432 | 3.440 | 3.405 | 3.432 | 22,143,858 | -0.01(-0.25%) |
Mar 04, 2015 | 3.501 | 3.493 | 3.423 | 3.440 | 37,542,760 | -0.05(-1.50%) |
Mar 03, 2015 | 3.458 | 3.528 | 3.449 | 3.493 | 70,114,368 | +0.03(+1.01%) |
Mar 02, 2015 | 3.379 | 3.458 | 3.379 | 3.458 | 34,922,800 | +0.06(+1.80%) |
Feb 27, 2015 | 3.397 | 3.405 | 3.362 | 3.397 | 19,167,552 | -0.01(-0.26%) |
Feb 26, 2015 | 3.379 | 3.405 | 3.370 | 3.405 | 22,394,456 | +0.02(+0.52%) |
Feb 25, 2015 | 3.405 | 3.414 | 3.370 | 3.388 | 30,218,232 | -0.03(-0.77%) |
Feb 24, 2015 | 3.336 | 3.414 | 3.336 | 3.414 | 26,594,402 | +0.07(+2.22%) |
Feb 23, 2015 | 3.362 | 3.370 | 3.327 | 3.340 | 24,300,556 | -0.03(-0.91%) |
Feb 20, 2015 | 3.397 | 3.414 | 3.344 | 3.370 | 27,980,088 | -0.01(-0.26%) |
Feb 19, 2015 | 3.397 | 3.414 | 3.362 | 3.379 | 20,010,198 | -0.03(-0.77%) |
Feb 18, 2015 | 3.388 | 3.414 | 3.370 | 3.405 | 18,650,062 | +0.01(+0.26%) |
Feb 17, 2015 | 3.336 | 3.405 | 3.327 | 3.397 | 30,871,058 | +0.05(+1.57%) |
Feb 13, 2015 | 3.423 | 3.344 | 3.344 | 3.344 | 38,747,036 | -0.06(-1.79%) |
Feb 12, 2015 | 3.344 | 3.405 | 3.336 | 3.405 | 36,439,488 | +0.08(+2.36%) |
Feb 11, 2015 | 3.283 | 3.336 | 3.274 | 3.327 | 52,673,076 | +0.05(+1.60%) |
Feb 10, 2015 | 3.240 | 3.292 | 3.226 | 3.274 | 37,792,564 | +0.03(+1.08%) |
Feb 09, 2015 | 3.231 | 3.257 | 3.205 | 3.240 | 41,057,976 | -0.01(-0.27%) |
Feb 06, 2015 | 3.231 | 3.292 | 3.205 | 3.248 | 70,802,928 | +0.03(+0.81%) |
Feb 05, 2015 | 3.187 | 3.231 | 3.152 | 3.222 | 69,382,648 | +0.07(+2.22%) |
Feb 04, 2015 | 3.170 | 3.187 | 3.161 | 3.152 | 32,909,188 | -0.03(-0.82%) |
Feb 03, 2015 | 3.161 | 3.196 | 3.135 | 3.178 | 46,102,124 | +0.03(+0.83%) |
Feb 02, 2015 | 3.109 | 3.152 | 3.065 | 3.152 | 40,846,060 | +0.05(+1.69%) |
Jan 30, 2015 | 3.117 | 3.126 | 3.082 | 3.100 | 48,309,956 | -0.03(-1.11%) |
Jan 29, 2015 | 3.117 | 3.135 | 3.074 | 3.135 | 34,874,216 | +0.03(+0.84%) |
Jan 28, 2015 | 3.178 | 3.196 | 3.100 | 3.109 | 39,538,672 | -0.07(-2.20%) |
Jan 27, 2015 | 3.161 | 3.196 | 3.152 | 3.178 | 31,056,078 | -0.02(-0.55%) |
Jan 26, 2015 | 3.117 | 3.196 | 3.109 | 3.196 | 42,402,484 | +0.08(+2.52%) |
Jan 23, 2015 | 3.152 | 3.170 | 3.117 | 3.117 | 32,206,756 | -0.03(-1.11%) |
Jan 22, 2015 | 3.126 | 3.152 | 3.074 | 3.152 | 36,525,708 | +0.03(+1.12%) |
Jan 21, 2015 | 3.039 | 3.117 | 3.030 | 3.117 | 43,242,584 | +0.07(+2.29%) |
Jan 20, 2015 | 3.082 | 3.100 | 3.039 | 3.047 | 30,621,334 | -0.03(-1.13%) |
Jan 16, 2015 | 3.074 | 3.100 | 3.047 | 3.082 | 30,752,330 | +0.01(+0.28%) |
Jan 15, 2015 | 3.074 | 3.082 | 3.047 | 3.074 | 29,234,430 | +0.01(+0.28%) |
Jan 14, 2015 | 3.056 | 3.126 | 3.047 | 3.065 | 81,003,008 | -0.03(-0.85%) |
Jan 13, 2015 | 3.135 | 3.196 | 3.082 | 3.091 | 73,570,248 | -0.03(-0.84%) |
Jan 12, 2015 | 3.082 | 3.126 | 3.074 | 3.117 | 34,863,788 | +0.03(+1.13%) |
Jan 09, 2015 | 3.074 | 3.100 | 3.056 | 3.082 | 26,408,004 | -0.01(-0.28%) |
Jan 08, 2015 | 2.995 | 3.109 | 2.995 | 3.091 | 59,737,792 | +0.11(+3.81%) |
Jan 07, 2015 | 2.960 | 3.004 | 2.951 | 2.978 | 108,733,808 | +0.05(+1.79%) |
Jan 06, 2015 | 2.969 | 2.995 | 2.908 | 2.925 | 54,915,068 | -0.04(-1.47%) |
Jan 05, 2015 | 3.021 | 3.030 | 2.969 | 2.969 | 43,359,556 | -0.07(-2.16%) |
Jan 02, 2015 | 3.056 | 3.082 | 3.004 | 3.034 | 39,426,324 | -0.02(-0.71%) |
Dec 31, 2014 | 3.056 | 3.056 | 3.056 | 3.056 | 28,506,044 | -0.01(-0.29%) |
Dec 30, 2014 | 3.056 | 3.074 | 3.047 | 3.065 | 16,531,279 | -0.00(-0.14%) |
Dec 29, 2014 | 3.039 | 3.074 | 3.030 | 3.069 | 26,497,364 | +0.02(+0.72%) |
Dec 26, 2014 | 3.039 | 3.056 | 3.030 | 3.047 | 15,609,427 | +0.00(+0.14%) |
Dec 24, 2014 | 3.039 | 3.043 | 3.043 | 3.043 | 10,867,664 | +0.00(+0.14%) |
Dec 23, 2014 | 3.047 | 3.056 | 3.030 | 3.039 | 26,587,274 | -0.01(-0.29%) |
Dec 22, 2014 | 3.021 | 3.056 | 3.021 | 3.047 | 20,786,544 | +0.02(+0.58%) |
Dec 19, 2014 | 2.995 | 3.056 | 2.995 | 3.030 | 50,797,284 | +0.01(+0.43%) |
Dec 18, 2014 | 3.004 | 3.021 | 2.995 | 3.017 | 33,456,896 | +0.04(+1.32%) |
Dec 17, 2014 | 2.899 | 2.982 | 2.899 | 2.978 | 39,974,128 | +0.07(+2.40%) |
Dec 16, 2014 | 2.899 | 2.951 | 2.890 | 2.908 | 47,003,928 | -0.01(-0.30%) |
Dec 15, 2014 | 2.978 | 2.999 | 2.854 | 2.916 | 69,657,328 | -0.06(-2.05%) |
Dec 12, 2014 | 2.995 | 3.012 | 2.969 | 2.978 | 36,104,804 | -0.04(-1.45%) |
Dec 11, 2014 | 3.012 | 3.056 | 3.012 | 3.021 | 22,191,192 | +0.02(+0.58%) |
Dec 10, 2014 | 3.039 | 3.065 | 2.995 | 3.004 | 27,272,028 | -0.04(-1.43%) |
Dec 09, 2014 | 3.012 | 3.069 | 2.986 | 3.047 | 25,699,460 | +0.02(+0.58%) |
Dec 08, 2014 | 3.030 | 3.047 | 3.004 | 3.030 | 29,073,706 | -0.02(-0.57%) |
Dec 05, 2014 | 3.117 | 3.122 | 3.012 | 3.047 | 53,721,020 | -0.08(-2.51%) |
Dec 04, 2014 | 3.135 | 3.152 | 3.100 | 3.126 | 27,609,352 | -0.02(-0.56%) |
Dec 03, 2014 | 3.135 | 3.161 | 3.135 | 3.143 | 22,497,386 | +0.01(+0.28%) |
Dec 02, 2014 | 3.152 | 3.161 | 3.135 | 3.135 | 31,094,782 | -0.02(-0.55%) |
Dec 01, 2014 | 3.152 | 3.170 | 3.126 | 3.152 | 32,458,430 | -0.02(-0.55%) |
Nov 28, 2014 | 3.143 | 3.170 | 3.139 | 3.170 | 13,629,834 | +0.03(+0.83%) |
Nov 26, 2014 | 3.143 | 3.143 | 3.143 | 3.143 | 22,694,228 | +0.00(+0.00%) |
Nov 25, 2014 | 3.117 | 3.143 | 3.109 | 3.143 | 35,080,872 | +0.03(+0.84%) |
Nov 24, 2014 | 3.091 | 3.126 | 3.082 | 3.117 | 22,358,790 | +0.03(+0.85%) |
Nov 21, 2014 | 3.117 | 3.126 | 3.082 | 3.091 | 21,515,714 | -0.00(-0.14%) |
Nov 20, 2014 | 3.074 | 3.100 | 3.047 | 3.095 | 25,248,562 | +0.02(+0.71%) |
Nov 19, 2014 | 3.100 | 3.135 | 3.065 | 3.074 | 33,071,552 | -0.03(-1.12%) |
Nov 18, 2014 | 3.065 | 3.126 | 3.065 | 3.109 | 28,762,576 | +0.03(+1.14%) |
Nov 17, 2014 | 3.074 | 3.091 | 3.047 | 3.074 | 21,261,846 | -0.01(-0.28%) |
Nov 14, 2014 | 3.074 | 3.082 | 3.056 | 3.082 | 22,067,874 | +0.02(+0.71%) |
Nov 13, 2014 | 3.039 | 3.065 | 3.039 | 3.061 | 17,391,904 | +0.01(+0.43%) |
Nov 12, 2014 | 3.047 | 3.074 | 3.039 | 3.047 | 26,707,234 | -0.01(-0.43%) |
Nov 11, 2014 | 3.039 | 3.065 | 3.030 | 3.061 | 19,459,818 | +0.01(+0.43%) |
Nov 10, 2014 | 3.012 | 3.047 | 2.995 | 3.047 | 32,968,332 | +0.03(+1.01%) |
Nov 07, 2014 | 3.030 | 3.030 | 3.004 | 3.017 | 32,245,084 | +0.00(+0.15%) |
Nov 06, 2014 | 3.047 | 3.056 | 3.004 | 3.012 | 34,749,884 | -0.03(-1.15%) |
Nov 05, 2014 | 3.039 | 3.056 | 2.995 | 3.047 | 45,888,220 | +0.01(+0.29%) |
Nov 04, 2014 | 3.030 | 3.039 | 2.995 | 3.039 | 34,707,692 | +0.00(+0.00%) |
Nov 03, 2014 | 2.995 | 3.047 | 2.986 | 3.039 | 29,523,360 | +0.04(+1.46%) |
Oct 31, 2014 | 2.969 | 3.012 | 2.969 | 2.995 | 46,073,652 | +0.04(+1.48%) |
Oct 30, 2014 | 2.925 | 2.960 | 2.916 | 2.951 | 29,685,670 | +0.03(+0.90%) |
Oct 29, 2014 | 2.908 | 2.943 | 2.899 | 2.925 | 50,367,544 | +0.02(+0.60%) |
Oct 28, 2014 | 2.925 | 2.951 | 2.868 | 2.908 | 43,935,032 | -0.02(-0.60%) |
Oct 27, 2014 | 2.916 | 2.943 | 2.890 | 2.925 | 21,035,782 | -0.02(-0.59%) |
Oct 24, 2014 | 2.951 | 2.951 | 2.916 | 2.943 | 13,597,677 | +0.00(+0.00%) |
Oct 23, 2014 | 2.925 | 2.943 | 2.908 | 2.943 | 20,145,186 | +0.03(+1.20%) |
Oct 22, 2014 | 2.951 | 2.960 | 2.908 | 2.908 | 15,135,190 | -0.04(-1.48%) |
Oct 21, 2014 | 2.899 | 2.960 | 2.899 | 2.951 | 18,070,206 | +0.04(+1.50%) |
Oct 20, 2014 | 2.847 | 2.908 | 2.838 | 2.908 | 32,420,666 | +0.05(+1.83%) |
Oct 17, 2014 | 2.882 | 2.908 | 2.838 | 2.855 | 36,162,768 | -0.00(-0.15%) |
Oct 16, 2014 | 2.794 | 2.864 | 2.785 | 2.860 | 40,378,936 | +0.01(+0.46%) |
Oct 15, 2014 | 2.794 | 2.873 | 2.768 | 2.847 | 83,420,904 | +0.01(+0.31%) |
Oct 14, 2014 | 2.803 | 2.855 | 2.777 | 2.838 | 67,164,216 | +0.05(+1.88%) |
Oct 13, 2014 | 2.742 | 2.847 | 2.742 | 2.785 | 57,967,836 | +0.02(+0.63%) |
Oct 10, 2014 | 2.873 | 2.882 | 2.751 | 2.768 | 56,218,308 | -0.10(-3.35%) |
Oct 09, 2014 | 2.951 | 2.986 | 2.864 | 2.864 | 63,012,260 | -0.11(-3.67%) |
Oct 08, 2014 | 2.934 | 2.986 | 2.899 | 2.973 | 46,151,500 | +0.04(+1.49%) |
Oct 07, 2014 | 2.960 | 2.969 | 2.925 | 2.930 | 18,858,006 | -0.04(-1.32%) |
Oct 06, 2014 | 2.995 | 3.012 | 2.943 | 2.969 | 25,471,654 | -0.02(-0.58%) |
Oct 03, 2014 | 2.951 | 2.995 | 2.951 | 2.986 | 24,338,644 | +0.03(+1.03%) |
Oct 02, 2014 | 2.986 | 2.995 | 2.899 | 2.956 | 59,055,120 | -0.03(-1.02%) |
Oct 01, 2014 | 3.039 | 3.056 | 2.978 | 2.986 | 62,712,312 | -0.06(-2.01%) |
Sep 30, 2014 | 3.065 | 3.082 | 3.047 | 3.047 | 26,760,152 | -0.01(-0.29%) |
Sep 29, 2014 | 3.047 | 3.082 | 3.030 | 3.056 | 21,202,608 | -0.01(-0.29%) |
Sep 26, 2014 | 3.039 | 3.074 | 3.039 | 3.065 | 33,563,648 | +0.03(+0.86%) |
Sep 25, 2014 | 3.091 | 3.100 | 3.039 | 3.039 | 56,603,468 | -0.04(-1.42%) |
Sep 24, 2014 | 3.021 | 3.117 | 3.012 | 3.082 | 52,791,744 | +0.04(+1.44%) |
Sep 23, 2014 | 3.047 | 3.126 | 3.039 | 3.039 | 66,055,476 | -0.03(-1.14%) |
Sep 22, 2014 | 3.126 | 3.135 | 3.074 | 3.074 | 57,560,956 | -0.04(-1.40%) |
Sep 19, 2014 | 3.170 | 3.178 | 3.117 | 3.117 | 86,670,240 | -0.06(-1.79%) |
Sep 18, 2014 | 3.161 | 3.187 | 3.161 | 3.174 | 25,721,860 | +0.00(+0.14%) |
Sep 17, 2014 | 3.135 | 3.187 | 3.135 | 3.170 | 39,009,360 | +0.02(+0.69%) |
Sep 16, 2014 | 3.126 | 3.152 | 3.117 | 3.148 | 46,315,160 | +0.02(+0.56%) |
Sep 15, 2014 | 3.143 | 3.152 | 3.117 | 3.130 | 33,328,350 | -0.02(-0.55%) |
Sep 12, 2014 | 3.143 | 3.170 | 3.135 | 3.148 | 25,016,430 | -0.01(-0.28%) |
Sep 11, 2014 | 3.143 | 3.170 | 3.143 | 3.157 | 24,128,112 | +0.00(+0.00%) |
Sep 10, 2014 | 3.152 | 3.170 | 3.143 | 3.157 | 33,123,138 | +0.04(+1.26%) |
Sep 09, 2014 | 3.117 | 3.135 | 3.109 | 3.117 | 35,002,504 | -0.01(-0.28%) |
Sep 08, 2014 | 3.126 | 3.152 | 3.117 | 3.126 | 29,168,120 | -0.01(-0.42%) |
Sep 05, 2014 | 3.135 | 3.135 | 3.126 | 3.139 | 24,363,842 | +0.00(+0.00%) |
Sep 04, 2014 | 3.170 | 3.178 | 3.126 | 3.139 | 46,400,708 | -0.03(-1.10%) |
Sep 03, 2014 | 3.170 | 3.178 | 3.157 | 3.174 | 36,989,948 | -0.00(-0.14%) |