Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 4179 4193 3974 3995 0 -168.40(-4.05%)
Jul 30, 2015 4133 4197 4093 4163 0 +2.70(+0.06%)
Jul 29, 2015 4194 4284 4121 4160 0 -3.98(-0.10%)
Jul 28, 2015 4002 4219 3938 4164 0 +192.64(+4.85%)
Jul 27, 2015 3969 4054 3868 3972 0 -43.35(-1.08%)
Jul 24, 2015 4104 4117 3961 4015 0 -94.39(-2.30%)
Jul 23, 2015 4009 4167 4002 4109 0 +334.89(+8.87%)
Jul 22, 2015 3851 3875 3737 3774 0 -132.37(-3.39%)
Jul 21, 2015 3894 3956 3852 3907 0 -2.66(-0.07%)
Jul 20, 2015 4064 4084 3877 3910 0 -141.52(-3.49%)
Jul 17, 2015 3995 4085 3950 4051 0 +44.60(+1.11%)
Jul 16, 2015 3995 4026 3921 4006 0 +109.01(+2.80%)
Jul 15, 2015 3991 4012 3872 3897 0 -101.49(-2.54%)
Jul 14, 2015 4026 4045 3914 3999 0 +278.87(+7.50%)
Jul 13, 2015 3750 3760 3679 3720 0 +9.96(+0.27%)
Jul 10, 2015 3704 3748 3655 3710 0 +44.53(+1.21%)
Jul 09, 2015 3784 3804 3661 3666 0 -68.37(-1.83%)
Jul 08, 2015 3811 3818 3708 3734 0 -116.74(-3.03%)
Jul 07, 2015 3832 3878 3696 3851 0 -6.05(-0.16%)
Jul 06, 2015 3926 3960 3831 3857 0 -118.02(-2.97%)
Jul 02, 2015 3975 3975 3975 3975 0 +34.22(+0.87%)
Jul 01, 2015 4033 4046 3918 3941 0 -56.90(-1.42%)
Jun 30, 2015 4068 4103 3953 3997 0 -40.94(-1.01%)
Jun 29, 2015 4143 4192 4015 4038 0 -167.09(-3.97%)
Jun 26, 2015 4261 4333 4159 4205 0 -539.44(-11.37%)
Jun 25, 2015 4771 4797 4693 4745 0 -15.44(-0.32%)
Jun 24, 2015 4804 4839 4751 4760 0 -85.11(-1.76%)
Jun 23, 2015 4866 4906 4817 4845 0 -24.50(-0.50%)
Jun 22, 2015 4787 4887 4764 4870 0 +61.63(+1.28%)
Jun 19, 2015 4883 4914 4796 4808 0 -32.45(-0.67%)
Jun 18, 2015 4851 4905 4812 4841 0 +12.33(+0.26%)
Jun 17, 2015 4806 4871 4783 4828 0 +31.45(+0.66%)
Jun 16, 2015 4765 4822 4739 4797 0 +9.29(+0.19%)
Jun 15, 2015 4800 4809 4695 4788 0 -155.92(-3.15%)
Jun 12, 2015 4915 4988 4888 4944 0 -3.33(-0.07%)
Jun 11, 2015 4982 5020 4934 4947 0 -29.34(-0.59%)
Jun 10, 2015 5005 5048 4941 4976 0 +15.40(+0.31%)
Jun 09, 2015 4979 5074 4908 4961 0 -103.08(-2.04%)
Jun 08, 2015 5167 5197 5040 5064 0 -113.47(-2.19%)
Jun 05, 2015 5179 5246 5117 5177 0 -5.00(-0.10%)
Jun 04, 2015 5172 5224 5143 5182 0 -22.61(-0.43%)
Jun 03, 2015 5308 5331 5188 5205 0 -70.72(-1.34%)
Jun 02, 2015 5359 5373 5265 5276 0 -102.62(-1.91%)
Jun 01, 2015 5345 5415 5302 5378 0 +52.82(+0.99%)
May 29, 2015 5418 5447 5321 5326 0 -66.53(-1.23%)
May 28, 2015 5357 5483 5346 5392 0 +32.77(+0.61%)
May 27, 2015 5208 5406 5202 5359 0 +170.10(+3.28%)
May 26, 2015 5201 5243 5145 5189 0 -19.42(-0.37%)
May 22, 2015 5209 5209 5209 5209 0 +50.46(+0.98%)
May 21, 2015 5125 5207 5078 5158 0 +38.09(+0.74%)
May 20, 2015 5112 5194 5077 5120 0 +23.66(+0.46%)
May 19, 2015 5164 5212 5047 5096 0 -58.82(-1.14%)
May 18, 2015 5065 5175 5046 5155 0 +62.77(+1.23%)
May 15, 2015 5116 5141 5047 5092 0 -38.06(-0.74%)
May 14, 2015 5222 5257 5097 5131 0 -54.89(-1.06%)
May 13, 2015 5194 5266 5160 5185 0 +50.21(+0.98%)
May 12, 2015 5232 5238 5125 5135 0 -131.44(-2.50%)
May 11, 2015 5191 5320 5148 5267 0 +69.80(+1.34%)
May 08, 2015 5206 5235 5130 5197 0 +19.86(+0.38%)
May 07, 2015 5230 5264 5120 5177 0 -82.88(-1.58%)
May 06, 2015 5298 5315 5181 5260 0 -14.45(-0.27%)
May 05, 2015 5315 5344 5240 5274 0 -90.16(-1.68%)
May 04, 2015 5434 5458 5333 5364 0 -64.52(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.