Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 4439 4462 4430 4461 104,764,000 +38.28(+0.87%)
Jun 30, 2014 4443 4458 4407 4423 101,095,200 -14.15(-0.32%)
Jun 29, 2014 4447 4461 4427 4437 0 +0.00(+0.00%)
Jun 28, 2014 4447 4461 4427 4437 0 +0.00(+0.00%)
Jun 27, 2014 4447 4461 4427 4437 91,027,504 -2.64(-0.06%)
Jun 26, 2014 4471 4473 4412 4440 105,956,704 -20.97(-0.47%)
Jun 25, 2014 4494 4497 4448 4461 124,298,200 -57.74(-1.28%)
Jun 24, 2014 4530 4536 4513 4518 95,139,000 +2.77(+0.06%)
Jun 23, 2014 4541 4541 4494 4516 113,645,600 -25.77(-0.57%)
Jun 22, 2014 4556 4575 4541 4541 0 +0.00(+0.00%)
Jun 21, 2014 4556 4575 4541 4541 0 +0.00(+0.00%)
Jun 20, 2014 4556 4575 4541 4541 188,834,000 -21.70(-0.48%)
Jun 19, 2014 4565 4582 4558 4563 130,906,800 +32.67(+0.72%)
Jun 18, 2014 4540 4551 4530 4530 99,269,696 -5.70(-0.13%)
Jun 17, 2014 4524 4538 4508 4536 95,996,304 +26.02(+0.58%)
Jun 16, 2014 4524 4541 4510 4510 95,236,800 -33.23(-0.73%)
Jun 15, 2014 4549 4556 4507 4543 0 +0.00(+0.00%)
Jun 14, 2014 4549 4556 4507 4543 0 +0.00(+0.00%)
Jun 13, 2014 4550 4556 4507 4543 99,692,704 -11.12(-0.24%)
Jun 12, 2014 4552 4574 4545 4554 97,945,400 -0.71(-0.02%)
Jun 11, 2014 4581 4584 4553 4555 123,035,200 -39.89(-0.87%)
Jun 10, 2014 4590 4599 4579 4595 85,719,200 +5.88(+0.13%)
Jun 09, 2014 4581 4591 4570 4589 66,662,900 +8.00(+0.17%)
Jun 08, 2014 4552 4587 4540 4581 0 +0.00(+0.00%)
Jun 07, 2014 4552 4587 4540 4581 0 +0.00(+0.00%)
Jun 06, 2014 4553 4587 4540 4581 127,889,504 +32.39(+0.71%)
Jun 05, 2014 4504 4578 4487 4549 148,434,000 +47.73(+1.06%)
Jun 04, 2014 4494 4508 4470 4501 100,369,000 -2.69(-0.06%)
Jun 03, 2014 4513 4516 4499 4504 97,730,200 -12.20(-0.27%)
Jun 02, 2014 4524 4529 4502 4516 121,760,600 -3.68(-0.08%)
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.