Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 3214 3228 3195 3199 13,777,800 -22.79(-0.71%)
Sep 30, 2014 3204 3229 3194 3221 15,538,300 +23.15(+0.72%)
Sep 29, 2014 3207 3213 3182 3198 10,547,100 -8.24(-0.26%)
Sep 26, 2014 3198 3216 3177 3206 11,122,300 +9.59(+0.30%)
Sep 25, 2014 3206 3231 3192 3197 14,321,200 -10.85(-0.34%)
Sep 24, 2014 3195 3208 3184 3208 12,171,900 +18.34(+0.58%)
Sep 23, 2014 3218 3219 3180 3189 13,611,500 -31.03(-0.96%)
Sep 22, 2014 3212 3229 3210 3220 9,115,200 +0.04(+0.00%)
Sep 19, 2014 3225 3235 3220 3220 21,069,700 +12.18(+0.38%)
Sep 18, 2014 3183 3208 3183 3208 12,376,200 +24.82(+0.78%)
Sep 17, 2014 3180 3191 3177 3183 11,147,500 +15.94(+0.50%)
Sep 16, 2014 3180 3181 3158 3167 9,349,500 -14.68(-0.46%)
Sep 15, 2014 3166 3186 3164 3182 9,973,300 +9.38(+0.30%)
Sep 12, 2014 3183 3183 3165 3173 8,589,000 -2.66(-0.08%)
Sep 11, 2014 3190 3192 3166 3175 8,236,400 -8.76(-0.28%)
Sep 10, 2014 3182 3187 3171 3184 8,242,100 -6.06(-0.19%)
Sep 09, 2014 3200 3212 3188 3190 9,271,500 -18.42(-0.57%)
Sep 08, 2014 3218 3223 3201 3209 9,156,100 -11.52(-0.36%)
Sep 05, 2014 3217 3225 3208 3220 12,828,700 -2.65(-0.08%)
Sep 04, 2014 3184 3232 3182 3223 14,613,000 +36.07(+1.13%)
Sep 03, 2014 3184 3207 3184 3187 12,234,700 +8.88(+0.28%)
Sep 02, 2014 3185 3187 3163 3178 9,029,500 -2.81(-0.09%)
Sep 01, 2014 3194 3198 3169 3181 8,955,100 -12.03(-0.38%)
Aug 29, 2014 3201 3203 3170 3193 11,701,700 -3.84(-0.12%)
Aug 28, 2014 3200 3203 3185 3197 11,124,100 -13.51(-0.42%)
Aug 27, 2014 3198 3212 3197 3210 9,247,600 +6.31(+0.20%)
Aug 26, 2014 3180 3204 3174 3204 12,242,200 +17.15(+0.54%)
Aug 25, 2014 3184 3188 3164 3187 8,362,700 +23.38(+0.74%)
Aug 22, 2014 3173 3178 3146 3163 9,324,800 -8.09(-0.26%)
Aug 21, 2014 3148 3171 3141 3171 11,396,200 +24.99(+0.79%)
Aug 20, 2014 3158 3160 3132 3146 14,316,100 -17.59(-0.56%)
Aug 19, 2014 3154 3168 3151 3164 7,281,800 +17.25(+0.55%)
Aug 18, 2014 3132 3147 3129 3147 7,895,400 +40.22(+1.29%)
Aug 15, 2014 3116 3140 3099 3106 12,891,600 -3.38(-0.11%)
Aug 14, 2014 3101 3114 3090 3110 10,732,700 +6.87(+0.22%)
Aug 13, 2014 3080 3109 3079 3103 11,202,100 +31.81(+1.04%)
Aug 12, 2014 3072 3082 3063 3071 9,805,900 -3.20(-0.10%)
Aug 11, 2014 3056 3081 3052 3074 10,461,200 +38.39(+1.26%)
Aug 08, 2014 3031 3046 3018 3036 13,635,700 -20.00(-0.65%)
Aug 07, 2014 3068 3078 3051 3056 16,866,000 -1.41(-0.05%)
Aug 06, 2014 3063 3066 3029 3057 14,302,100 -10.26(-0.33%)
Aug 05, 2014 3074 3090 3065 3068 10,995,500 +5.18(+0.17%)
Aug 04, 2014 3067 3077 3056 3062 12,297,200 +1.96(+0.06%)
Aug 03, 2014 3097 3105 3053 3060 0 +0.00(+0.00%)
Aug 02, 2014 3097 3105 3053 3060 0 +0.00(+0.00%)
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.