Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3305 3307 3276 3276 0 -38.72(-1.17%)
Dec 30, 2014 3302 3316 3281 3315 0 +8.32(+0.25%)
Dec 25, 2014 3309 3316 3307 3307 0 -12.90(-0.39%)
Dec 24, 2014 3285 3320 3285 3320 0 +36.23(+1.10%)
Dec 23, 2014 3274 3295 3274 3283 0 +4.79(+0.15%)
Dec 20, 2014 3271 3289 3245 3279 25,550,200 +30.07(+0.93%)
Dec 19, 2014 3208 3249 3201 3249 19,796,400 +78.79(+2.49%)
Dec 18, 2014 3149 3180 3130 3170 15,420,000 -8.48(-0.27%)
Dec 17, 2014 3130 3178 3088 3178 24,653,300 +56.50(+1.81%)
Dec 16, 2014 3172 3199 3118 3122 16,900,800 -55.41(-1.74%)
Dec 13, 2014 3245 3245 3174 3177 14,433,700 -84.74(-2.60%)
Dec 12, 2014 3253 3279 3247 3262 12,399,900 +7.18(+0.22%)
Dec 11, 2014 3270 3287 3244 3255 11,193,900 +0.27(+0.01%)
Dec 10, 2014 3300 3309 3249 3255 14,810,500 -70.16(-2.11%)
Dec 09, 2014 3321 3336 3317 3325 8,516,900 -11.02(-0.33%)
Dec 06, 2014 3299 3336 3299 3336 14,449,100 +67.33(+2.06%)
Dec 05, 2014 3301 3318 3264 3268 14,324,300 -28.32(-0.86%)
Dec 04, 2014 3282 3306 3282 3297 8,713,000 +12.76(+0.39%)
Dec 03, 2014 3284 3298 3268 3284 9,991,900 +6.71(+0.20%)
Dec 02, 2014 3273 3284 3262 3277 10,076,500 -10.70(-0.33%)
Nov 29, 2014 3287 3294 3267 3288 13,001,200 +3.64(+0.11%)
Nov 28, 2014 3271 3286 3268 3284 10,246,100 +20.46(+0.63%)
Nov 27, 2014 3264 3271 3253 3264 11,681,600 -0.17(-0.01%)
Nov 26, 2014 3239 3276 3237 3264 17,287,500 +20.13(+0.62%)
Nov 25, 2014 3238 3260 3237 3244 11,038,100 +8.62(+0.27%)
Nov 22, 2014 3196 3240 3192 3235 19,808,500 +41.99(+1.31%)
Nov 21, 2014 3210 3210 3179 3193 11,316,800 -17.77(-0.55%)
Nov 20, 2014 3199 3212 3193 3211 9,728,300 +11.00(+0.34%)
Nov 19, 2014 3165 3203 3164 3200 11,073,800 +30.13(+0.95%)
Nov 18, 2014 3141 3177 3141 3170 10,291,200 +7.43(+0.23%)
Nov 15, 2014 3166 3170 3146 3162 10,675,300 +1.02(+0.03%)
Nov 14, 2014 3158 3177 3147 3161 13,548,200 +21.79(+0.69%)
Nov 13, 2014 3166 3170 3135 3140 14,689,300 -36.40(-1.15%)
Nov 12, 2014 3169 3188 3167 3176 9,609,700 +9.91(+0.31%)
Nov 11, 2014 3141 3166 3141 3166 10,816,900 +21.54(+0.68%)
Nov 08, 2014 3178 3185 3134 3145 13,679,600 -19.30(-0.61%)
Nov 07, 2014 3152 3193 3140 3164 19,102,900 +4.06(+0.13%)
Nov 06, 2014 3137 3162 3129 3160 15,803,600 +47.87(+1.54%)
Nov 05, 2014 3127 3152 3108 3112 14,141,800 -11.94(-0.38%)
Nov 04, 2014 3152 3153 3117 3124 14,246,600 -33.25(-1.05%)
Oct 31, 2014 3133 3166 3120 3157 19,177,800 +36.44(+1.17%)
Oct 30, 2014 3127 3135 3069 3121 14,785,400 +3.13(+0.10%)
Oct 29, 2014 3120 3133 3110 3118 14,589,100 +7.26(+0.23%)
Oct 28, 2014 3080 3113 3080 3110 14,773,300 +47.69(+1.56%)
Oct 27, 2014 3097 3100 3047 3063 12,872,500 -15.18(-0.49%)
Oct 24, 2014 3073 3082 3062 3078 33,639,500 +6.40(+0.21%)
Oct 23, 2014 3058 3081 3031 3071 13,783,100 +9.66(+0.32%)
Oct 22, 2014 3037 3062 3021 3062 14,409,400 +30.30(+1.00%)
Oct 21, 2014 2964 3031 2956 3031 16,119,700 +61.49(+2.07%)
Oct 20, 2014 2991 2996 2952 2970 16,200,500 -17.97(-0.60%)
Oct 17, 2014 2899 2988 2872 2988 28,558,800 +100.20(+3.47%)
Oct 16, 2014 2922 2939 2809 2888 32,078,300 -27.85(-0.96%)
Oct 15, 2014 3013 3020 2916 2916 24,226,900 -99.79(-3.31%)
Oct 14, 2014 3008 3021 2968 3015 14,986,400 -4.16(-0.14%)
Oct 13, 2014 3008 3036 3001 3020 14,772,900 -22.46(-0.74%)
Oct 10, 2014 3075 3084 3040 3042 19,222,600 -50.72(-1.64%)
Oct 09, 2014 3127 3130 3079 3093 17,542,300 -7.33(-0.24%)
Oct 08, 2014 3111 3116 3092 3100 13,031,800 -22.04(-0.71%)
Oct 07, 2014 3169 3169 3120 3122 13,688,600 -48.57(-1.53%)
Oct 06, 2014 3182 3189 3166 3171 9,582,400 +0.93(+0.03%)
Oct 03, 2014 3151 3177 3147 3170 12,460,900 +37.88(+1.21%)
Oct 02, 2014 3194 3195 3132 3132 16,775,300 -66.77(-2.09%)
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.