Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.293 | 3.293 | 3.273 | 3.281 | 90,580 | -0.03(-0.85%) |
Jan 29, 2015 | 3.265 | 3.309 | 3.265 | 3.309 | 124,600 | +0.03(+0.98%) |
Jan 28, 2015 | 3.301 | 3.321 | 3.277 | 3.277 | 138,696 | -0.02(-0.73%) |
Jan 27, 2015 | 3.305 | 3.309 | 3.281 | 3.301 | 110,960 | -0.02(-0.60%) |
Jan 26, 2015 | 3.333 | 3.337 | 3.317 | 3.321 | 132,361 | -0.01(-0.24%) |
Jan 23, 2015 | 3.325 | 3.337 | 3.317 | 3.329 | 65,435 | +0.00(+0.12%) |
Jan 22, 2015 | 3.305 | 3.329 | 3.305 | 3.325 | 111,050 | +0.02(+0.61%) |
Jan 21, 2015 | 3.281 | 3.309 | 3.265 | 3.305 | 237,595 | +0.03(+0.97%) |
Jan 20, 2015 | 3.305 | 3.305 | 3.274 | 3.274 | 101,817 | -0.02(-0.48%) |
Jan 16, 2015 | 3.221 | 3.293 | 3.221 | 3.289 | 393,263 | +0.08(+2.38%) |
Jan 15, 2015 | 3.225 | 3.245 | 3.213 | 3.213 | 103,914 | -0.02(-0.62%) |
Jan 14, 2015 | 3.197 | 3.245 | 3.197 | 3.233 | 128,343 | -0.02(-0.62%) |
Jan 13, 2015 | 3.273 | 3.301 | 3.245 | 3.253 | 190,630 | -0.02(-0.49%) |
Jan 12, 2015 | 3.285 | 3.309 | 3.269 | 3.269 | 117,210 | -0.02(-0.73%) |
Jan 09, 2015 | 3.305 | 3.313 | 3.285 | 3.293 | 134,612 | -0.02(-0.49%) |
Jan 08, 2015 | 3.293 | 3.317 | 3.289 | 3.309 | 297,894 | +0.03(+0.98%) |
Jan 07, 2015 | 3.249 | 3.285 | 3.241 | 3.277 | 255,433 | +0.05(+1.49%) |
Jan 06, 2015 | 3.213 | 3.253 | 3.205 | 3.229 | 248,919 | +0.01(+0.37%) |
Jan 05, 2015 | 3.261 | 3.265 | 3.201 | 3.217 | 187,341 | -0.06(-1.72%) |
Jan 02, 2015 | 3.269 | 3.281 | 3.245 | 3.273 | 149,208 | +0.00(+0.12%) |
Dec 31, 2014 | 3.285 | 3.269 | 3.269 | 3.269 | 365,520 | +0.01(+0.25%) |
Dec 30, 2014 | 3.309 | 3.309 | 3.258 | 3.261 | 261,857 | -0.04(-1.22%) |
Dec 29, 2014 | 3.321 | 3.321 | 3.293 | 3.301 | 83,925 | -0.02(-0.48%) |
Dec 26, 2014 | 3.333 | 3.337 | 3.314 | 3.317 | 47,482 | -0.00(-0.12%) |
Dec 24, 2014 | 3.325 | 3.321 | 3.321 | 3.321 | 90,882 | +0.02(+0.49%) |
Dec 23, 2014 | 3.293 | 3.321 | 3.289 | 3.305 | 134,986 | +0.02(+0.49%) |
Dec 22, 2014 | 3.305 | 3.317 | 3.289 | 3.289 | 101,177 | -0.02(-0.61%) |
Dec 19, 2014 | 3.321 | 3.329 | 3.301 | 3.309 | 149,086 | -0.01(-0.36%) |
Dec 18, 2014 | 3.281 | 3.321 | 3.281 | 3.321 | 121,351 | +0.06(+1.77%) |
Dec 17, 2014 | 3.225 | 3.265 | 3.209 | 3.264 | 103,615 | +0.05(+1.58%) |
Dec 16, 2014 | 3.233 | 3.249 | 3.213 | 3.213 | 142,739 | -0.03(-0.87%) |
Dec 15, 2014 | 3.257 | 3.285 | 3.233 | 3.241 | 187,483 | +0.01(+0.25%) |
Dec 12, 2014 | 3.253 | 3.257 | 3.233 | 3.233 | 101,772 | -0.03(-0.84%) |
Dec 11, 2014 | 3.233 | 3.275 | 3.233 | 3.261 | 153,537 | +0.04(+1.10%) |
Dec 10, 2014 | 3.276 | 3.280 | 3.206 | 3.225 | 234,805 | -0.05(-1.68%) |
Dec 09, 2014 | 3.292 | 3.296 | 3.272 | 3.280 | 169,025 | -0.04(-1.07%) |
Dec 08, 2014 | 3.327 | 3.339 | 3.316 | 3.316 | 80,794 | -0.02(-0.71%) |
Dec 05, 2014 | 3.359 | 3.363 | 3.339 | 3.339 | 38,659 | -0.02(-0.46%) |
Dec 04, 2014 | 3.351 | 3.367 | 3.351 | 3.354 | 67,409 | +0.00(+0.11%) |
Dec 03, 2014 | 3.351 | 3.351 | 3.343 | 3.351 | 83,055 | +0.01(+0.35%) |
Dec 02, 2014 | 3.319 | 3.343 | 3.319 | 3.339 | 66,256 | +0.02(+0.47%) |
Dec 01, 2014 | 3.347 | 3.351 | 3.323 | 3.323 | 84,004 | -0.04(-1.05%) |
Nov 28, 2014 | 3.351 | 3.359 | 3.347 | 3.359 | 43,522 | +0.00(+0.00%) |
Nov 26, 2014 | 3.351 | 3.359 | 3.359 | 3.359 | 79,422 | +0.00(+0.12%) |
Nov 25, 2014 | 3.359 | 3.359 | 3.351 | 3.355 | 105,387 | +0.00(+0.00%) |
Nov 24, 2014 | 3.351 | 3.363 | 3.343 | 3.355 | 93,054 | +0.02(+0.47%) |
Nov 21, 2014 | 3.343 | 3.363 | 3.335 | 3.339 | 89,902 | +0.00(+0.12%) |
Nov 20, 2014 | 3.316 | 3.339 | 3.312 | 3.335 | 152,690 | +0.00(+0.12%) |
Nov 19, 2014 | 3.327 | 3.331 | 3.304 | 3.331 | 93,331 | +0.00(+0.12%) |
Nov 18, 2014 | 3.304 | 3.331 | 3.300 | 3.327 | 128,692 | +0.02(+0.71%) |
Nov 17, 2014 | 3.304 | 3.319 | 3.300 | 3.304 | 87,451 | -0.01(-0.24%) |
Nov 14, 2014 | 3.312 | 3.319 | 3.304 | 3.312 | 98,646 | +0.01(+0.24%) |
Nov 13, 2014 | 3.319 | 3.327 | 3.297 | 3.304 | 91,990 | -0.00(-0.12%) |
Nov 12, 2014 | 3.312 | 3.323 | 3.308 | 3.308 | 71,434 | -0.01(-0.24%) |
Nov 11, 2014 | 3.300 | 3.319 | 3.300 | 3.316 | 83,386 | +0.03(+0.84%) |
Nov 10, 2014 | 3.308 | 3.319 | 3.288 | 3.288 | 84,131 | -0.02(-0.48%) |
Nov 07, 2014 | 3.316 | 3.327 | 3.304 | 3.304 | 122,094 | -0.02(-0.47%) |
Nov 06, 2014 | 3.339 | 3.339 | 3.319 | 3.319 | 72,714 | -0.01(-0.35%) |
Nov 05, 2014 | 3.347 | 3.355 | 3.304 | 3.331 | 155,966 | +0.00(+0.12%) |
Nov 04, 2014 | 3.347 | 3.347 | 3.316 | 3.327 | 128,860 | -0.01(-0.35%) |
Nov 03, 2014 | 3.355 | 3.374 | 3.335 | 3.339 | 112,151 | -0.00(-0.02%) |
Oct 31, 2014 | 3.378 | 3.378 | 3.339 | 3.340 | 136,153 | +0.01(+0.38%) |
Oct 30, 2014 | 3.327 | 3.359 | 3.198 | 3.327 | 130,209 | +0.00(+0.00%) |
Oct 29, 2014 | 3.339 | 3.363 | 3.308 | 3.327 | 240,785 | -0.00(-0.12%) |
Oct 28, 2014 | 3.339 | 3.347 | 3.323 | 3.331 | 129,135 | +0.00(+0.00%) |
Oct 27, 2014 | 3.327 | 3.335 | 3.331 | 3.331 | 71,689 | +0.00(+0.00%) |
Oct 24, 2014 | 3.319 | 3.331 | 3.300 | 3.331 | 81,810 | +0.02(+0.71%) |
Oct 23, 2014 | 3.300 | 3.335 | 3.300 | 3.308 | 145,880 | +0.02(+0.72%) |
Oct 22, 2014 | 3.319 | 3.319 | 3.272 | 3.284 | 263,894 | -0.02(-0.48%) |
Oct 21, 2014 | 3.264 | 3.312 | 3.264 | 3.300 | 172,642 | +0.04(+1.33%) |
Oct 20, 2014 | 3.257 | 3.257 | 3.241 | 3.257 | 86,494 | +0.01(+0.36%) |
Oct 17, 2014 | 3.225 | 3.278 | 3.217 | 3.245 | 129,079 | +0.04(+1.10%) |
Oct 16, 2014 | 3.088 | 3.257 | 3.072 | 3.209 | 389,130 | +0.09(+2.77%) |
Oct 15, 2014 | 3.143 | 3.143 | 2.986 | 3.123 | 593,093 | -0.04(-1.12%) |
Oct 14, 2014 | 3.178 | 3.202 | 3.143 | 3.158 | 199,623 | -0.02(-0.62%) |
Oct 13, 2014 | 3.233 | 3.261 | 3.178 | 3.178 | 234,291 | -0.04(-1.26%) |
Oct 10, 2014 | 3.276 | 3.284 | 3.217 | 3.219 | 154,084 | -0.05(-1.52%) |
Oct 09, 2014 | 3.319 | 3.319 | 3.253 | 3.268 | 130,202 | -0.05(-1.54%) |
Oct 08, 2014 | 3.280 | 3.319 | 3.261 | 3.319 | 105,718 | +0.05(+1.56%) |
Oct 07, 2014 | 3.308 | 3.308 | 3.264 | 3.268 | 123,492 | -0.04(-1.30%) |
Oct 06, 2014 | 3.319 | 3.323 | 3.308 | 3.312 | 125,480 | -0.00(-0.12%) |
Oct 03, 2014 | 3.308 | 3.343 | 3.288 | 3.316 | 298,097 | +0.01(+0.36%) |
Oct 02, 2014 | 3.288 | 3.308 | 3.249 | 3.304 | 246,563 | +0.01(+0.24%) |
Oct 01, 2014 | 3.316 | 3.319 | 3.288 | 3.296 | 160,334 | -0.00(-0.12%) |
Sep 30, 2014 | 3.351 | 3.359 | 3.300 | 3.300 | 266,490 | -0.03(-0.83%) |
Sep 29, 2014 | 3.327 | 3.347 | 3.316 | 3.327 | 103,725 | -0.03(-0.82%) |
Sep 26, 2014 | 3.343 | 3.355 | 3.331 | 3.355 | 93,996 | +0.03(+0.94%) |
Sep 25, 2014 | 3.378 | 3.378 | 3.316 | 3.323 | 197,767 | -0.05(-1.63%) |
Sep 24, 2014 | 3.367 | 3.378 | 3.355 | 3.378 | 189,226 | +0.02(+0.58%) |
Sep 23, 2014 | 3.351 | 3.367 | 3.335 | 3.359 | 115,160 | +0.01(+0.35%) |
Sep 22, 2014 | 3.374 | 3.374 | 3.347 | 3.347 | 55,967 | -0.02(-0.70%) |
Sep 19, 2014 | 3.394 | 3.394 | 3.371 | 3.371 | 82,790 | -0.02(-0.58%) |
Sep 18, 2014 | 3.394 | 3.394 | 3.378 | 3.390 | 118,281 | +0.01(+0.35%) |
Sep 17, 2014 | 3.386 | 3.386 | 3.370 | 3.378 | 79,656 | +0.00(+0.12%) |
Sep 16, 2014 | 3.382 | 3.382 | 3.351 | 3.374 | 785,914 | -0.00(-0.12%) |
Sep 15, 2014 | 3.449 | 3.449 | 3.374 | 3.378 | 166,423 | +0.00(+0.00%) |
Sep 12, 2014 | 3.351 | 3.378 | 3.348 | 3.378 | 123,321 | +0.02(+0.57%) |
Sep 11, 2014 | 3.355 | 3.371 | 3.348 | 3.359 | 116,359 | -0.01(-0.23%) |
Sep 10, 2014 | 3.363 | 3.382 | 3.359 | 3.367 | 147,743 | +0.01(+0.34%) |
Sep 09, 2014 | 3.375 | 3.390 | 3.351 | 3.355 | 83,244 | -0.02(-0.57%) |
Sep 08, 2014 | 3.409 | 3.413 | 3.375 | 3.375 | 61,094 | -0.03(-0.79%) |
Sep 05, 2014 | 3.394 | 3.401 | 3.382 | 3.401 | 94,879 | +0.01(+0.34%) |
Sep 04, 2014 | 3.390 | 3.401 | 3.378 | 3.390 | 103,323 | +0.01(+0.23%) |
Sep 03, 2014 | 3.401 | 3.401 | 3.375 | 3.382 | 129,956 | -0.00(-0.11%) |
Sep 02, 2014 | 3.409 | 3.409 | 3.382 | 3.386 | 104,810 | -0.01(-0.38%) |
Aug 29, 2014 | 3.405 | 3.399 | 3.399 | 3.399 | 93,819 | +0.01(+0.27%) |
Aug 28, 2014 | 3.378 | 3.398 | 3.378 | 3.390 | 109,903 | -0.01(-0.24%) |
Aug 27, 2014 | 3.421 | 3.421 | 3.394 | 3.398 | 131,464 | -0.01(-0.44%) |
Aug 26, 2014 | 3.398 | 3.417 | 3.386 | 3.413 | 93,913 | +0.03(+0.91%) |
Aug 25, 2014 | 3.390 | 3.394 | 3.382 | 3.382 | 98,978 | -0.00(-0.11%) |
Aug 22, 2014 | 3.409 | 3.409 | 3.382 | 3.386 | 63,500 | -0.01(-0.34%) |
Aug 21, 2014 | 3.421 | 3.432 | 3.398 | 3.398 | 153,726 | -0.02(-0.45%) |
Aug 20, 2014 | 3.401 | 3.421 | 3.390 | 3.413 | 70,523 | +0.02(+0.45%) |
Aug 19, 2014 | 3.390 | 3.399 | 3.378 | 3.398 | 77,311 | +0.02(+0.46%) |
Aug 18, 2014 | 3.363 | 3.363 | 3.363 | 3.382 | 101,709 | +0.04(+1.27%) |
Aug 15, 2014 | 3.344 | 3.359 | 3.328 | 3.340 | 242,090 | +0.00(+0.12%) |
Aug 14, 2014 | 3.332 | 3.340 | 3.301 | 3.336 | 143,088 | -0.01(-0.23%) |
Aug 13, 2014 | 3.309 | 3.344 | 3.309 | 3.344 | 81,175 | +0.04(+1.28%) |
Aug 12, 2014 | 3.301 | 3.321 | 3.298 | 3.301 | 77,979 | -0.02(-0.46%) |
Aug 11, 2014 | 3.298 | 3.317 | 3.294 | 3.317 | 126,622 | +0.02(+0.58%) |
Aug 08, 2014 | 3.271 | 3.294 | 3.271 | 3.298 | 53,586 | +0.02(+0.59%) |
Aug 07, 2014 | 3.301 | 3.328 | 3.271 | 3.278 | 61,933 | -0.01(-0.23%) |
Aug 06, 2014 | 3.271 | 3.294 | 3.271 | 3.286 | 107,099 | +0.00(+0.00%) |
Aug 05, 2014 | 3.328 | 3.340 | 3.271 | 3.286 | 73,145 | -0.04(-1.16%) |
Aug 04, 2014 | 3.328 | 3.336 | 3.301 | 3.325 | 62,295 | +0.02(+0.47%) |
Aug 01, 2014 | 3.309 | 3.336 | 3.294 | 3.309 | 162,221 | +0.01(+0.35%) |
Jul 31, 2014 | 3.351 | 3.355 | 3.286 | 3.298 | 248,405 | -0.06(-1.83%) |
Jul 30, 2014 | 3.375 | 3.375 | 3.351 | 3.359 | 60,231 | -0.01(-0.20%) |
Jul 29, 2014 | 3.367 | 3.386 | 3.363 | 3.366 | 159,898 | -0.01(-0.16%) |
Jul 28, 2014 | 3.363 | 3.378 | 3.363 | 3.371 | 140,069 | +0.01(+0.24%) |
Jul 25, 2014 | 3.378 | 3.378 | 3.359 | 3.363 | 77,061 | -0.01(-0.34%) |
Jul 24, 2014 | 3.386 | 3.386 | 3.371 | 3.375 | 183,488 | +0.00(+0.00%) |
Jul 23, 2014 | 3.375 | 3.382 | 3.367 | 3.375 | 78,241 | +0.01(+0.34%) |
Jul 22, 2014 | 3.371 | 3.371 | 3.359 | 3.363 | 90,009 | +0.01(+0.23%) |
Jul 21, 2014 | 3.375 | 3.382 | 3.348 | 3.355 | 123,914 | -0.01(-0.34%) |
Jul 18, 2014 | 3.371 | 3.386 | 3.355 | 3.367 | 397,565 | +0.01(+0.34%) |
Jul 17, 2014 | 3.382 | 3.390 | 3.348 | 3.355 | 113,305 | -0.04(-1.13%) |
Jul 16, 2014 | 3.417 | 3.425 | 3.386 | 3.394 | 193,015 | +0.01(+0.31%) |
Jul 15, 2014 | 3.425 | 3.425 | 3.382 | 3.383 | 113,960 | -0.03(-0.87%) |
Jul 14, 2014 | 3.444 | 3.444 | 3.405 | 3.413 | 208,097 | +0.00(+0.11%) |
Jul 11, 2014 | 3.444 | 3.459 | 3.405 | 3.409 | 242,030 | -0.02(-0.67%) |
Jul 10, 2014 | 3.355 | 3.436 | 3.348 | 3.432 | 339,135 | +0.07(+1.94%) |
Jul 09, 2014 | 3.378 | 3.409 | 3.367 | 3.367 | 145,399 | -0.01(-0.23%) |
Jul 08, 2014 | 3.390 | 3.409 | 3.367 | 3.375 | 105,735 | -0.01(-0.23%) |
Jul 07, 2014 | 3.401 | 3.413 | 3.378 | 3.382 | 210,776 | -0.01(-0.23%) |
Jul 03, 2014 | 3.394 | 3.390 | 3.390 | 3.390 | 80,565 | +0.01(+0.44%) |
Jul 02, 2014 | 3.378 | 3.405 | 3.363 | 3.375 | 103,832 | -0.01(-0.44%) |
Jul 01, 2014 | 3.409 | 3.421 | 3.382 | 3.390 | 149,310 | +0.01(+0.23%) |
Jun 30, 2014 | 3.378 | 3.401 | 3.351 | 3.382 | 229,036 | +0.03(+0.80%) |
Jun 27, 2014 | 3.348 | 3.355 | 3.336 | 3.355 | 85,729 | +0.02(+0.46%) |
Jun 26, 2014 | 3.359 | 3.367 | 3.332 | 3.340 | 160,028 | -0.02(-0.46%) |
Jun 25, 2014 | 3.340 | 3.360 | 3.336 | 3.355 | 144,518 | +0.02(+0.69%) |
Jun 24, 2014 | 3.271 | 3.332 | 3.271 | 3.332 | 327,700 | +0.06(+1.76%) |
Jun 23, 2014 | 3.274 | 3.298 | 3.274 | 3.274 | 155,703 | -0.01(-0.35%) |
Jun 20, 2014 | 3.294 | 3.305 | 3.274 | 3.286 | 137,896 | -0.00(-0.12%) |
Jun 19, 2014 | 3.305 | 3.317 | 3.274 | 3.290 | 126,375 | +0.00(+0.12%) |
Jun 18, 2014 | 3.298 | 3.321 | 3.271 | 3.286 | 121,791 | -0.01(-0.23%) |
Jun 17, 2014 | 3.282 | 3.375 | 3.282 | 3.294 | 215,696 | -0.01(-0.23%) |
Jun 16, 2014 | 3.309 | 3.344 | 3.267 | 3.301 | 173,238 | +0.01(+0.35%) |
Jun 13, 2014 | 3.286 | 3.305 | 3.275 | 3.290 | 172,018 | +0.02(+0.58%) |
Jun 12, 2014 | 3.294 | 3.309 | 3.271 | 3.271 | 125,214 | -0.02(-0.57%) |
Jun 11, 2014 | 3.309 | 3.309 | 3.271 | 3.290 | 186,507 | -0.02(-0.46%) |
Jun 10, 2014 | 3.297 | 3.309 | 3.294 | 3.305 | 158,517 | +0.02(+0.57%) |
Jun 06, 2014 | 3.279 | 3.290 | 3.275 | 3.286 | 131,044 | +0.01(+0.32%) |
Jun 05, 2014 | 3.275 | 3.279 | 3.267 | 3.276 | 182,176 | +0.02(+0.49%) |
Jun 04, 2014 | 3.248 | 3.271 | 3.245 | 3.260 | 187,677 | +0.01(+0.23%) |
Jun 03, 2014 | 3.256 | 3.260 | 3.233 | 3.252 | 118,527 | -0.00(-0.00%) |
Jun 02, 2014 | 3.297 | 3.301 | 3.203 | 3.252 | 715,309 | -0.03(-0.80%) |
May 30, 2014 | 3.260 | 3.297 | 3.256 | 3.279 | 184,981 | +0.02(+0.58%) |
May 29, 2014 | 3.279 | 3.286 | 3.260 | 3.260 | 126,154 | -0.01(-0.31%) |
May 28, 2014 | 3.271 | 3.275 | 3.260 | 3.270 | 118,668 | -0.00(-0.03%) |
May 27, 2014 | 3.271 | 3.286 | 3.264 | 3.271 | 150,790 | +0.02(+0.70%) |
May 23, 2014 | 3.245 | 3.248 | 3.248 | 3.248 | 149,131 | +0.00(+0.06%) |
May 22, 2014 | 3.248 | 3.267 | 3.233 | 3.247 | 112,995 | +0.01(+0.29%) |
May 21, 2014 | 3.245 | 3.260 | 3.222 | 3.237 | 193,884 | -0.00(-0.12%) |
May 20, 2014 | 3.241 | 3.260 | 3.233 | 3.241 | 159,199 | -0.00(-0.12%) |
May 19, 2014 | 3.222 | 3.245 | 3.211 | 3.245 | 162,259 | +0.02(+0.70%) |
May 16, 2014 | 3.199 | 3.237 | 3.199 | 3.222 | 226,677 | +0.04(+1.18%) |
May 15, 2014 | 3.218 | 3.226 | 3.184 | 3.184 | 354,962 | -0.03(-0.94%) |
May 14, 2014 | 3.248 | 3.248 | 3.203 | 3.215 | 140,565 | -0.03(-0.81%) |
May 13, 2014 | 3.203 | 3.267 | 3.196 | 3.241 | 774,588 | +0.04(+1.30%) |
May 12, 2014 | 3.173 | 3.199 | 3.173 | 3.199 | 115,428 | +0.03(+0.83%) |
May 09, 2014 | 3.173 | 3.181 | 3.158 | 3.173 | 165,772 | +0.01(+0.24%) |
May 08, 2014 | 3.162 | 3.177 | 3.154 | 3.166 | 156,182 | +0.00(+0.12%) |
May 07, 2014 | 3.169 | 3.169 | 3.147 | 3.162 | 274,980 | +0.00(+0.12%) |
May 06, 2014 | 3.173 | 3.173 | 3.147 | 3.158 | 79,920 | -0.01(-0.24%) |
May 05, 2014 | 3.154 | 3.173 | 3.143 | 3.166 | 187,332 | +0.01(+0.24%) |
May 02, 2014 | 3.173 | 3.188 | 3.158 | 3.158 | 231,984 | -0.00(-0.12%) |
May 01, 2014 | 3.169 | 3.173 | 3.156 | 3.162 | 132,507 | +0.01(+0.26%) |
Apr 30, 2014 | 3.154 | 3.154 | 3.139 | 3.153 | 128,136 | +0.00(+0.10%) |
Apr 29, 2014 | 3.139 | 3.158 | 3.139 | 3.150 | 102,261 | +0.01(+0.36%) |
Apr 28, 2014 | 3.166 | 3.169 | 3.128 | 3.139 | 116,710 | -0.01(-0.24%) |
Apr 25, 2014 | 3.154 | 3.162 | 3.143 | 3.147 | 83,702 | -0.01(-0.24%) |
Apr 24, 2014 | 3.166 | 3.169 | 3.147 | 3.154 | 83,789 | +0.00(+0.12%) |
Apr 23, 2014 | 3.135 | 3.158 | 3.135 | 3.150 | 178,660 | +0.01(+0.36%) |
Apr 22, 2014 | 3.135 | 3.147 | 3.135 | 3.139 | 244,172 | +0.01(+0.42%) |
Apr 21, 2014 | 3.120 | 3.128 | 3.113 | 3.126 | 127,332 | +0.01(+0.18%) |
Apr 17, 2014 | 3.128 | 3.120 | 3.120 | 3.120 | 177,259 | -0.00(-0.12%) |
Apr 16, 2014 | 3.120 | 3.128 | 3.109 | 3.124 | 126,369 | +0.02(+0.73%) |
Apr 15, 2014 | 3.124 | 3.124 | 3.098 | 3.101 | 120,825 | -0.02(-0.48%) |
Apr 14, 2014 | 3.109 | 3.117 | 3.101 | 3.117 | 59,525 | +0.02(+0.61%) |
Apr 11, 2014 | 3.094 | 3.098 | 3.088 | 3.098 | 107,709 | +0.00(+0.00%) |
Apr 10, 2014 | 3.120 | 3.132 | 3.090 | 3.098 | 354,689 | -0.01(-0.36%) |
Apr 09, 2014 | 3.113 | 3.120 | 3.105 | 3.109 | 150,280 | +0.02(+0.49%) |
Apr 08, 2014 | 3.086 | 3.101 | 3.083 | 3.094 | 180,749 | +0.02(+0.61%) |
Apr 07, 2014 | 3.105 | 3.105 | 3.075 | 3.075 | 94,550 | -0.03(-0.85%) |
Apr 04, 2014 | 3.154 | 3.154 | 3.090 | 3.101 | 190,270 | -0.00(-0.12%) |
Apr 03, 2014 | 3.135 | 3.150 | 3.105 | 3.105 | 136,200 | -0.02(-0.60%) |
Apr 02, 2014 | 3.132 | 3.135 | 3.124 | 3.124 | 88,887 | -0.01(-0.24%) |
Apr 01, 2014 | 3.143 | 3.143 | 3.128 | 3.132 | 139,677 | +0.02(+0.48%) |
Mar 31, 2014 | 3.117 | 3.132 | 3.113 | 3.117 | 155,691 | +0.00(+0.12%) |
Mar 28, 2014 | 3.117 | 3.132 | 3.105 | 3.113 | 124,591 | +0.01(+0.24%) |
Mar 27, 2014 | 3.124 | 3.124 | 3.098 | 3.105 | 81,937 | -0.01(-0.36%) |
Mar 26, 2014 | 3.132 | 3.139 | 3.113 | 3.117 | 175,768 | +0.00(+0.00%) |
Mar 25, 2014 | 3.083 | 3.124 | 3.079 | 3.117 | 152,414 | +0.04(+1.22%) |
Mar 24, 2014 | 3.083 | 3.101 | 3.071 | 3.079 | 115,038 | -0.01(-0.37%) |
Mar 21, 2014 | 3.094 | 3.113 | 3.083 | 3.090 | 74,626 | +0.00(+0.11%) |
Mar 20, 2014 | 3.101 | 3.124 | 3.086 | 3.087 | 133,759 | -0.01(-0.48%) |
Mar 19, 2014 | 3.117 | 3.135 | 3.098 | 3.101 | 146,019 | -0.00(-0.12%) |
Mar 18, 2014 | 3.132 | 3.135 | 3.105 | 3.105 | 123,938 | -0.02(-0.48%) |
Mar 17, 2014 | 3.143 | 3.143 | 3.071 | 3.120 | 173,725 | +0.03(+0.98%) |
Mar 14, 2014 | 3.094 | 3.094 | 3.079 | 3.090 | 162,249 | +0.01(+0.24%) |
Mar 13, 2014 | 3.090 | 3.094 | 3.068 | 3.083 | 123,310 | -0.00(-0.00%) |
Mar 12, 2014 | 3.075 | 3.083 | 3.061 | 3.083 | 54,174 | +0.02(+0.60%) |
Mar 11, 2014 | 3.086 | 3.098 | 3.064 | 3.064 | 104,112 | -0.01(-0.24%) |
Mar 10, 2014 | 3.068 | 3.086 | 3.068 | 3.072 | 120,774 | +0.01(+0.24%) |
Mar 07, 2014 | 3.098 | 3.098 | 3.061 | 3.064 | 98,051 | -0.02(-0.60%) |
Mar 06, 2014 | 3.090 | 3.094 | 3.079 | 3.083 | 78,282 | +0.01(+0.24%) |
Mar 05, 2014 | 3.090 | 3.090 | 3.072 | 3.076 | 91,901 | -0.01(-0.24%) |
Mar 04, 2014 | 3.075 | 3.086 | 3.072 | 3.083 | 158,569 | +0.04(+1.46%) |
Mar 03, 2014 | 3.068 | 3.068 | 3.035 | 3.039 | 150,325 | -0.04(-1.32%) |
Feb 28, 2014 | 3.064 | 3.105 | 3.064 | 3.079 | 130,718 | +0.01(+0.48%) |
Feb 27, 2014 | 3.072 | 3.072 | 3.057 | 3.064 | 72,438 | +0.00(+0.00%) |
Feb 26, 2014 | 3.079 | 3.079 | 3.061 | 3.064 | 78,163 | -0.01(-0.36%) |
Feb 25, 2014 | 3.079 | 3.079 | 3.061 | 3.075 | 50,090 | -0.00(-0.12%) |
Feb 24, 2014 | 3.068 | 3.094 | 3.068 | 3.079 | 118,450 | +0.01(+0.36%) |
Feb 21, 2014 | 3.068 | 3.068 | 3.064 | 3.068 | 55,470 | +0.00(+0.12%) |
Feb 20, 2014 | 3.061 | 3.068 | 3.053 | 3.064 | 91,996 | +0.01(+0.48%) |
Feb 19, 2014 | 3.064 | 3.075 | 3.050 | 3.050 | 106,683 | -0.01(-0.36%) |
Feb 18, 2014 | 3.061 | 3.075 | 3.061 | 3.061 | 65,797 | +0.00(+0.12%) |
Feb 14, 2014 | 3.042 | 3.057 | 3.057 | 3.057 | 50,440 | +0.01(+0.36%) |
Feb 13, 2014 | 3.042 | 3.053 | 3.031 | 3.046 | 72,471 | -0.00(-0.12%) |
Feb 12, 2014 | 3.042 | 3.050 | 3.036 | 3.050 | 78,019 | +0.01(+0.24%) |
Feb 11, 2014 | 3.020 | 3.042 | 3.020 | 3.042 | 73,244 | +0.03(+1.15%) |
Feb 10, 2014 | 3.009 | 3.016 | 2.998 | 3.008 | 58,632 | -0.00(-0.05%) |
Feb 07, 2014 | 2.991 | 3.009 | 2.987 | 3.009 | 78,000 | +0.03(+1.12%) |
Feb 06, 2014 | 2.957 | 2.987 | 2.957 | 2.976 | 234,972 | +0.02(+0.75%) |
Feb 05, 2014 | 2.950 | 2.954 | 2.935 | 2.954 | 110,336 | +0.01(+0.25%) |
Feb 04, 2014 | 2.939 | 2.954 | 2.932 | 2.946 | 140,568 | +0.02(+0.76%) |