Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4375 4435 4369 4416 126,214,704 +58.17(+1.33%)
Sep 29, 2014 4390 4401 4334 4358 84,697,000 -36.68(-0.83%)
Sep 26, 2014 4361 4412 4341 4395 96,004,000 +39.47(+0.91%)
Sep 25, 2014 4414 4430 4347 4355 118,481,600 -58.44(-1.32%)
Sep 24, 2014 4364 4417 4347 4414 98,862,200 +54.37(+1.25%)
Sep 23, 2014 4430 4431 4351 4359 110,550,704 -83.20(-1.87%)
Sep 22, 2014 4447 4464 4435 4443 86,943,400 -18.67(-0.42%)
Sep 19, 2014 4492 4492 4452 4461 158,927,904 -3.48(-0.08%)
Sep 18, 2014 4440 4470 4436 4465 104,375,600 +33.29(+0.75%)
Sep 17, 2014 4433 4445 4422 4431 103,391,904 +22.26(+0.50%)
Sep 16, 2014 4426 4426 4391 4409 86,246,096 -19.48(-0.44%)
Sep 15, 2014 4426 4441 4419 4429 77,011,904 -13.07(-0.29%)
Sep 12, 2014 4450 4452 4419 4442 77,012,200 +0.80(+0.02%)
Sep 11, 2014 4463 4466 4411 4441 90,346,096 -9.89(-0.22%)
Sep 10, 2014 4443 4460 4435 4451 80,385,104 -1.58(-0.04%)
Sep 09, 2014 4465 4483 4446 4452 94,413,904 -22.56(-0.50%)
Sep 08, 2014 4484 4489 4464 4475 84,582,896 -11.56(-0.26%)
Sep 05, 2014 4493 4498 4470 4486 105,969,504 -8.45(-0.19%)
Sep 04, 2014 4409 4510 4401 4495 152,520,000 +73.07(+1.65%)
Sep 03, 2014 4395 4444 4394 4422 119,605,200 +43.54(+0.99%)
Sep 02, 2014 4389 4403 4373 4378 88,312,096 -1.40(-0.03%)
Sep 01, 2014 4384 4391 4358 4380 71,668,896 -1.31(-0.03%)
Aug 29, 2014 4381 4394 4337 4381 102,400,896 +15.00(+0.34%)
Aug 28, 2014 4386 4394 4353 4366 110,098,704 -29.22(-0.66%)
Aug 27, 2014 4385 4402 4380 4395 88,620,000 +1.85(+0.04%)
Aug 26, 2014 4336 4396 4333 4393 102,347,696 +51.30(+1.18%)
Aug 25, 2014 4300 4342 4287 4342 66,624,700 +89.31(+2.10%)
Aug 22, 2014 4291 4291 4233 4253 88,085,104 -40.13(-0.93%)
Aug 21, 2014 4247 4293 4232 4293 89,019,504 +52.14(+1.23%)
Aug 20, 2014 4250 4255 4217 4241 70,065,696 -13.66(-0.32%)
Aug 19, 2014 4244 4259 4235 4254 65,903,800 +23.80(+0.56%)
Aug 18, 2014 4228 4242 4211 4231 73,943,504 +56.29(+1.35%)
Aug 15, 2014 4217 4256 4168 4174 110,744,200 -31.07(-0.74%)
Aug 14, 2014 4177 4217 4166 4205 88,592,896 +10.64(+0.25%)
Aug 13, 2014 4187 4204 4179 4195 96,498,304 +32.63(+0.78%)
Aug 12, 2014 4188 4193 4151 4162 93,578,704 -35.54(-0.85%)
Aug 11, 2014 4183 4206 4165 4198 97,124,600 +49.89(+1.20%)
Aug 08, 2014 4114 4165 4109 4148 124,099,104 -2.02(-0.05%)
Aug 07, 2014 4210 4210 4146 4150 135,520,192 -57.31(-1.36%)
Aug 06, 2014 4207 4223 4170 4207 137,276,800 -25.74(-0.61%)
Aug 05, 2014 4241 4253 4218 4233 132,162,200 +15.66(+0.37%)
Aug 04, 2014 4223 4240 4205 4217 127,194,400 +14.44(+0.34%)
Aug 03, 2014 4236 4243 4182 4203 0 +0.00(+0.00%)
Aug 02, 2014 4236 4243 4182 4203 0 +0.00(+0.00%)
Aug 01, 2014 4236 4243 4182 4203 224,455,200 -43.36(-1.02%)
Jul 31, 2014 4335 4338 4238 4246 222,485,200 -66.16(-1.53%)
Jul 30, 2014 4360 4379 4304 4312 117,320,304 -53.28(-1.22%)
Jul 29, 2014 4349 4390 4332 4366 85,744,304 +20.81(+0.48%)
Jul 28, 2014 4352 4358 4308 4345 80,021,000 +14.22(+0.33%)
Jul 25, 2014 4391 4395 4317 4331 96,448,304 -80.10(-1.82%)
Jul 24, 2014 4377 4415 4348 4411 109,270,400 +34.33(+0.78%)
Jul 23, 2014 4360 4397 4356 4376 84,995,400 +6.80(+0.16%)
Jul 22, 2014 4324 4374 4316 4370 99,480,800 +64.78(+1.50%)
Jul 21, 2014 4335 4337 4295 4305 78,393,400 -30.57(-0.71%)
Jul 20, 2014 4297 4335 4284 4335 0 +0.00(+0.00%)
Jul 19, 2014 4297 4335 4284 4335 0 +0.00(+0.00%)
Jul 18, 2014 4297 4335 4284 4335 111,179,000 +19.19(+0.44%)
Jul 17, 2014 4346 4362 4311 4316 102,510,704 -52.94(-1.21%)
Jul 16, 2014 4323 4374 4323 4369 106,369,104 +63.75(+1.48%)
Jul 15, 2014 4344 4353 4303 4305 101,075,800 -44.73(-1.03%)
Jul 14, 2014 4328 4356 4324 4350 78,369,696 +33.54(+0.78%)
Jul 13, 2014 4310 4330 4299 4316 0 +0.00(+0.00%)
Jul 12, 2014 4310 4330 4299 4316 0 +0.00(+0.00%)
Jul 11, 2014 4310 4330 4299 4316 96,055,504 +15.24(+0.35%)
Jul 10, 2014 4358 4358 4278 4301 133,558,400 -58.58(-1.34%)
Jul 09, 2014 4354 4363 4329 4360 100,385,504 +17.31(+0.40%)
Jul 08, 2014 4418 4424 4342 4343 108,090,304 -63.23(-1.44%)
Jul 07, 2014 4454 4463 4404 4406 86,253,104 -63.22(-1.41%)
Jul 06, 2014 4482 4490 4469 4469 0 +0.00(+0.00%)
Jul 05, 2014 4482 4490 4469 4469 0 +0.00(+0.00%)
Jul 04, 2014 4482 4490 4469 4469 65,868,000 -20.90(-0.47%)
Jul 03, 2014 4447 4491 4437 4490 110,971,504 +45.16(+1.02%)
Jul 02, 2014 4461 4468 4436 4445 131,935,504 -16.40(-0.37%)
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.