Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.545 | 3.554 | 3.554 | 3.554 | 29,925,900 | +0.00(+0.00%) |
Dec 30, 2015 | 3.571 | 3.589 | 3.554 | 3.554 | 13,858,788 | -0.02(-0.49%) |
Dec 29, 2015 | 3.563 | 3.589 | 3.554 | 3.571 | 20,642,770 | +0.02(+0.49%) |
Dec 28, 2015 | 3.554 | 3.589 | 3.528 | 3.554 | 22,378,768 | -0.01(-0.37%) |
Dec 24, 2015 | 3.571 | 3.567 | 3.567 | 3.567 | 20,464,006 | +0.01(+0.37%) |
Dec 23, 2015 | 3.528 | 3.571 | 3.519 | 3.554 | 30,190,350 | +0.04(+1.24%) |
Dec 22, 2015 | 3.501 | 3.536 | 3.484 | 3.510 | 20,960,850 | +0.02(+0.50%) |
Dec 21, 2015 | 3.493 | 3.506 | 3.467 | 3.493 | 19,869,540 | +0.01(+0.25%) |
Dec 18, 2015 | 3.510 | 3.519 | 3.467 | 3.484 | 50,357,612 | -0.03(-0.75%) |
Dec 17, 2015 | 3.571 | 3.589 | 3.501 | 3.510 | 26,944,428 | -0.06(-1.71%) |
Dec 16, 2015 | 3.571 | 3.580 | 3.510 | 3.571 | 29,055,772 | +0.02(+0.49%) |
Dec 15, 2015 | 3.632 | 3.641 | 3.554 | 3.554 | 68,425,792 | +0.06(+1.75%) |
Dec 14, 2015 | 3.501 | 3.515 | 3.458 | 3.493 | 34,139,648 | -0.01(-0.25%) |
Dec 11, 2015 | 3.510 | 3.536 | 3.458 | 3.501 | 48,416,252 | -0.04(-1.23%) |
Dec 10, 2015 | 3.510 | 3.563 | 3.510 | 3.545 | 25,911,914 | +0.04(+1.25%) |
Dec 09, 2015 | 3.501 | 3.554 | 3.493 | 3.501 | 29,056,924 | +0.01(+0.25%) |
Dec 08, 2015 | 3.501 | 3.536 | 3.493 | 3.493 | 28,902,994 | -0.03(-0.99%) |
Dec 07, 2015 | 3.563 | 3.571 | 3.519 | 3.528 | 27,213,880 | -0.04(-1.22%) |
Dec 04, 2015 | 3.545 | 3.589 | 3.545 | 3.571 | 26,097,862 | +0.03(+0.74%) |
Dec 03, 2015 | 3.589 | 3.615 | 3.510 | 3.545 | 37,924,768 | -0.04(-1.22%) |
Dec 02, 2015 | 3.641 | 3.650 | 3.589 | 3.589 | 21,469,342 | -0.04(-1.20%) |
Dec 01, 2015 | 3.598 | 3.641 | 3.598 | 3.632 | 26,721,436 | +0.04(+1.22%) |
Nov 30, 2015 | 3.606 | 3.615 | 3.571 | 3.589 | 26,668,702 | -0.02(-0.60%) |
Nov 27, 2015 | 3.589 | 3.615 | 3.580 | 3.611 | 9,469,216 | +0.02(+0.49%) |
Nov 25, 2015 | 3.589 | 3.593 | 3.593 | 3.593 | 12,830,703 | +0.00(+0.12%) |
Nov 24, 2015 | 3.615 | 3.615 | 3.571 | 3.589 | 18,502,882 | -0.03(-0.84%) |
Nov 23, 2015 | 3.641 | 3.667 | 3.606 | 3.619 | 21,511,970 | -0.04(-1.07%) |
Nov 20, 2015 | 3.632 | 3.654 | 3.615 | 3.659 | 28,860,102 | +0.03(+0.96%) |
Nov 19, 2015 | 3.615 | 3.632 | 3.598 | 3.624 | 23,114,420 | +0.01(+0.24%) |
Nov 18, 2015 | 3.563 | 3.632 | 3.563 | 3.615 | 21,824,034 | +0.05(+1.47%) |
Nov 17, 2015 | 3.580 | 3.598 | 3.550 | 3.563 | 25,287,046 | -0.02(-0.49%) |
Nov 16, 2015 | 3.563 | 3.589 | 3.510 | 3.580 | 22,938,744 | +0.02(+0.49%) |
Nov 13, 2015 | 3.580 | 3.598 | 3.554 | 3.563 | 23,217,658 | -0.02(-0.61%) |
Nov 12, 2015 | 3.606 | 3.624 | 3.550 | 3.584 | 53,933,176 | -0.02(-0.49%) |
Nov 11, 2015 | 3.624 | 3.659 | 3.598 | 3.602 | 36,290,620 | -0.01(-0.36%) |
Nov 10, 2015 | 3.589 | 3.624 | 3.554 | 3.615 | 29,958,216 | +0.03(+0.73%) |
Nov 09, 2015 | 3.563 | 3.589 | 3.536 | 3.589 | 28,935,386 | +0.01(+0.24%) |
Nov 06, 2015 | 3.589 | 3.615 | 3.571 | 3.580 | 29,054,866 | -0.02(-0.49%) |
Nov 05, 2015 | 3.632 | 3.632 | 3.563 | 3.598 | 30,381,540 | -0.03(-0.84%) |
Nov 04, 2015 | 3.615 | 3.641 | 3.571 | 3.628 | 32,830,248 | +0.02(+0.61%) |
Nov 03, 2015 | 3.598 | 3.624 | 3.584 | 3.606 | 21,281,854 | +0.00(+0.12%) |
Nov 02, 2015 | 3.571 | 3.632 | 3.563 | 3.602 | 29,162,208 | +0.04(+1.10%) |
Oct 30, 2015 | 3.615 | 3.623 | 3.563 | 3.563 | 38,196,240 | -0.04(-1.21%) |
Oct 29, 2015 | 3.589 | 3.650 | 3.589 | 3.606 | 35,085,688 | +0.02(+0.61%) |
Oct 28, 2015 | 3.571 | 3.624 | 3.554 | 3.584 | 46,646,876 | +0.02(+0.61%) |
Oct 27, 2015 | 3.571 | 3.580 | 3.519 | 3.563 | 33,153,294 | +0.00(+0.00%) |
Oct 26, 2015 | 3.519 | 3.576 | 3.501 | 3.563 | 40,691,652 | +0.05(+1.49%) |
Oct 23, 2015 | 3.510 | 3.554 | 3.475 | 3.510 | 54,537,600 | +0.04(+1.26%) |
Oct 22, 2015 | 3.440 | 3.536 | 3.397 | 3.467 | 73,229,400 | +0.05(+1.53%) |
Oct 21, 2015 | 3.528 | 3.554 | 3.405 | 3.414 | 46,734,852 | -0.09(-2.62%) |
Oct 20, 2015 | 3.440 | 3.510 | 3.423 | 3.506 | 41,319,076 | +0.07(+1.90%) |
Oct 19, 2015 | 3.458 | 3.467 | 3.432 | 3.440 | 21,615,790 | -0.02(-0.50%) |
Oct 16, 2015 | 3.467 | 3.493 | 3.440 | 3.458 | 21,280,140 | +0.00(+0.00%) |
Oct 15, 2015 | 3.440 | 3.458 | 3.414 | 3.458 | 21,833,984 | +0.03(+0.76%) |
Oct 14, 2015 | 3.423 | 3.440 | 3.388 | 3.432 | 35,782,816 | +0.02(+0.51%) |
Oct 13, 2015 | 3.414 | 3.440 | 3.405 | 3.414 | 16,793,446 | -0.01(-0.26%) |
Oct 12, 2015 | 3.362 | 3.440 | 3.362 | 3.423 | 25,436,460 | +0.06(+1.82%) |
Oct 09, 2015 | 3.405 | 3.423 | 3.353 | 3.362 | 40,732,412 | -0.03(-1.03%) |
Oct 08, 2015 | 3.397 | 3.432 | 3.388 | 3.397 | 22,798,862 | +0.00(+0.00%) |
Oct 07, 2015 | 3.432 | 3.467 | 3.379 | 3.397 | 52,587,432 | -0.02(-0.51%) |
Oct 06, 2015 | 3.370 | 3.423 | 3.370 | 3.414 | 34,107,628 | +0.03(+1.03%) |
Oct 05, 2015 | 3.353 | 3.384 | 3.344 | 3.379 | 33,695,728 | +0.03(+1.04%) |
Oct 02, 2015 | 3.292 | 3.344 | 3.222 | 3.344 | 33,737,148 | +0.03(+1.06%) |
Oct 01, 2015 | 3.283 | 3.335 | 3.274 | 3.309 | 32,326,986 | +0.04(+1.34%) |
Sep 30, 2015 | 3.222 | 3.283 | 3.213 | 3.266 | 27,987,364 | +0.08(+2.47%) |
Sep 29, 2015 | 3.248 | 3.261 | 3.187 | 3.187 | 30,266,592 | -0.06(-1.75%) |
Sep 28, 2015 | 3.309 | 3.309 | 3.231 | 3.244 | 41,827,204 | -0.07(-2.24%) |
Sep 25, 2015 | 3.327 | 3.344 | 3.283 | 3.318 | 23,080,240 | +0.02(+0.53%) |
Sep 24, 2015 | 3.336 | 3.349 | 3.292 | 3.301 | 35,537,700 | -0.04(-1.31%) |
Sep 23, 2015 | 3.362 | 3.388 | 3.336 | 3.344 | 17,237,188 | -0.02(-0.52%) |
Sep 22, 2015 | 3.336 | 3.357 | 3.327 | 3.362 | 19,676,932 | +0.00(+0.13%) |
Sep 21, 2015 | 3.344 | 3.388 | 3.327 | 3.357 | 24,125,946 | +0.02(+0.65%) |
Sep 18, 2015 | 3.362 | 3.388 | 3.309 | 3.336 | 46,283,332 | -0.03(-1.04%) |
Sep 17, 2015 | 3.379 | 3.414 | 3.370 | 3.370 | 24,905,988 | -0.01(-0.26%) |
Sep 16, 2015 | 3.362 | 3.388 | 3.357 | 3.379 | 22,994,210 | +0.01(+0.39%) |
Sep 15, 2015 | 3.353 | 3.370 | 3.336 | 3.366 | 17,874,624 | +0.02(+0.65%) |
Sep 14, 2015 | 3.327 | 3.362 | 3.274 | 3.344 | 25,593,052 | +0.02(+0.53%) |
Sep 11, 2015 | 3.353 | 3.362 | 3.309 | 3.327 | 28,100,540 | -0.04(-1.30%) |
Sep 10, 2015 | 3.362 | 3.397 | 3.340 | 3.370 | 24,061,086 | +0.02(+0.52%) |
Sep 09, 2015 | 3.379 | 3.423 | 3.344 | 3.353 | 26,087,824 | -0.01(-0.26%) |
Sep 08, 2015 | 3.327 | 3.362 | 3.318 | 3.362 | 26,115,346 | +0.06(+1.85%) |
Sep 04, 2015 | 3.292 | 3.301 | 3.301 | 3.301 | 23,471,610 | -0.02(-0.53%) |
Sep 03, 2015 | 3.344 | 3.375 | 3.309 | 3.318 | 35,217,212 | -0.02(-0.52%) |
Sep 02, 2015 | 3.309 | 3.353 | 3.283 | 3.336 | 32,031,122 | +0.05(+1.60%) |
Sep 01, 2015 | 3.292 | 3.318 | 3.257 | 3.283 | 49,692,100 | -0.05(-1.44%) |
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%) |