Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2014 4378 4390 4354 4390 104,492,600 +7.84(+0.18%)
Nov 28, 2014 4375 4396 4375 4382 95,289,504 +8.92(+0.20%)
Nov 27, 2014 4383 4399 4365 4373 95,096,704 -8.89(-0.20%)
Nov 26, 2014 4369 4404 4361 4382 122,591,400 +13.87(+0.32%)
Nov 25, 2014 4356 4400 4349 4368 117,173,104 +21.21(+0.49%)
Nov 22, 2014 4246 4356 4240 4347 197,869,904 +113.02(+2.67%)
Nov 21, 2014 4265 4265 4201 4234 110,207,200 -31.98(-0.75%)
Nov 20, 2014 4263 4289 4251 4266 83,273,696 +3.81(+0.09%)
Nov 19, 2014 4230 4268 4223 4262 101,914,704 +36.28(+0.86%)
Nov 18, 2014 4170 4239 4166 4226 95,508,800 +23.64(+0.56%)
Nov 15, 2014 4208 4208 4165 4202 109,621,000 +14.51(+0.35%)
Nov 14, 2014 4204 4221 4153 4188 131,579,800 +8.07(+0.19%)
Nov 13, 2014 4232 4243 4175 4180 122,989,000 -64.22(-1.51%)
Nov 12, 2014 4227 4253 4224 4244 99,662,200 +21.28(+0.50%)
Nov 11, 2014 4184 4225 4175 4223 123,847,504 +32.93(+0.79%)
Nov 08, 2014 4239 4240 4161 4190 144,094,592 -37.79(-0.89%)
Nov 07, 2014 4193 4275 4180 4228 163,811,600 +19.26(+0.46%)
Nov 06, 2014 4164 4214 4146 4208 126,747,904 +78.23(+1.89%)
Nov 05, 2014 4177 4209 4118 4130 142,148,704 -63.84(-1.52%)
Nov 04, 2014 4226 4238 4185 4194 123,590,304 -39.06(-0.92%)
Oct 31, 2014 4213 4247 4182 4233 182,456,992 +91.85(+2.22%)
Oct 30, 2014 4138 4151 4052 4141 248,771,104 +30.60(+0.74%)
Oct 29, 2014 4127 4135 4106 4111 135,705,408 -2.03(-0.05%)
Oct 28, 2014 4108 4128 4099 4113 134,538,096 +15.93(+0.39%)
Oct 27, 2014 4171 4172 4066 4097 126,568,704 -32.16(-0.78%)
Oct 24, 2014 4138 4153 4119 4129 116,217,696 -28.78(-0.69%)
Oct 23, 2014 4086 4166 4047 4158 162,948,192 +52.59(+1.28%)
Oct 22, 2014 4091 4110 4064 4105 142,186,704 +23.85(+0.58%)
Oct 21, 2014 3969 4082 3965 4081 159,668,096 +90.00(+2.25%)
Oct 20, 2014 4024 4030 3962 3991 143,988,896 -41.94(-1.04%)
Oct 17, 2014 3934 4041 3917 4033 230,358,704 +114.56(+2.92%)
Oct 16, 2014 3968 3987 3789 3919 304,167,296 -21.10(-0.54%)
Oct 15, 2014 4090 4097 3933 3940 225,462,800 -148.53(-3.63%)
Oct 14, 2014 4053 4098 4013 4088 157,157,296 +9.55(+0.23%)
Oct 13, 2014 4034 4104 4031 4079 136,272,000 +4.99(+0.12%)
Oct 10, 2014 4115 4125 4066 4074 213,912,608 -67.74(-1.64%)
Oct 09, 2014 4223 4223 4123 4141 191,315,504 -26.67(-0.64%)
Oct 08, 2014 4198 4213 4154 4168 145,706,208 -41.02(-0.97%)
Oct 07, 2014 4277 4277 4209 4209 140,455,296 -77.38(-1.81%)
Oct 06, 2014 4318 4319 4279 4287 103,757,200 +4.78(+0.11%)
Oct 03, 2014 4280 4297 4261 4282 105,832,200 +39.07(+0.92%)
Oct 02, 2014 4362 4371 4243 4243 168,748,304 -122.60(-2.81%)
Oct 01, 2014 4401 4428 4354 4365 150,171,904 -50.97(-1.15%)
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%)
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%)
Jun 01, 2014 4510 4525 4496 4520 0 +0.00(+0.00%)
May 31, 2014 4510 4525 4496 4520 0 +0.00(+0.00%)
May 30, 2014 4513 4525 4496 4520 133,957,200 -10.94(-0.24%)
May 29, 2014 4523 4534 4515 4531 67,042,000 -1.12(-0.02%)
May 28, 2014 4527 4537 4518 4532 84,469,400 +1.88(+0.04%)
May 27, 2014 4516 4536 4511 4530 94,160,200 +2.82(+0.06%)
May 26, 2014 4504 4527 4496 4527 53,064,100 +33.78(+0.75%)
May 25, 2014 4480 4496 4469 4493 0 +0.00(+0.00%)
May 24, 2014 4480 4496 4469 4493 0 +0.00(+0.00%)
May 23, 2014 4480 4496 4469 4493 84,298,600 +14.94(+0.33%)
May 22, 2014 4474 4482 4452 4478 97,409,600 +9.18(+0.21%)
May 21, 2014 4436 4473 4425 4469 110,746,200 +16.68(+0.37%)
May 20, 2014 4459 4473 4446 4452 89,702,000 -17.41(-0.39%)
May 19, 2014 4448 4476 4418 4470 115,554,200 +13.48(+0.30%)
May 18, 2014 4446 4456 4419 4456 0 +0.00(+0.00%)
May 17, 2014 4446 4456 4419 4456 0 +0.00(+0.00%)
May 16, 2014 4447 4456 4419 4456 139,689,200 +11.35(+0.26%)
May 15, 2014 4497 4513 4438 4445 144,233,600 -56.11(-1.25%)
May 14, 2014 4506 4507 4489 4501 97,814,896 -3.98(-0.09%)
May 13, 2014 4505 4511 4492 4505 126,209,200 +11.37(+0.25%)
May 12, 2014 4467 4496 4463 4494 124,775,600 +16.37(+0.37%)
May 11, 2014 4493 4497 4466 4477 0 +0.00(+0.00%)
May 10, 2014 4493 4497 4466 4477 0 +0.00(+0.00%)
May 09, 2014 4491 4497 4466 4477 155,409,904 -29.96(-0.66%)
May 08, 2014 4455 4507 4441 4507 127,264,600 +60.80(+1.37%)
May 07, 2014 4414 4453 4403 4446 134,882,304 +18.37(+0.41%)
May 06, 2014 4475 4478 4421 4428 125,181,200 -34.62(-0.78%)
May 05, 2014 4454 4467 4401 4463 83,750,800 +4.52(+0.10%)
May 04, 2014 4474 4485 4447 4458 0 +0.00(+0.00%)
May 03, 2014 4474 4485 4447 4458 0 +0.00(+0.00%)
May 02, 2014 4474 4485 4447 4458 117,261,200 -29.22(-0.65%)
May 01, 2014 4485 4491 4471 4487 0 +0.00(+0.00%)
Apr 30, 2014 4474 4491 4471 4487 137,774,800 -10.29(-0.23%)
Apr 29, 2014 4464 4504 4450 4498 119,189,200 +37.15(+0.83%)
Apr 28, 2014 4455 4478 4444 4461 90,359,104 +16.90(+0.38%)
Apr 27, 2014 4465 4473 4431 4444 0 +0.00(+0.00%)
Apr 26, 2014 4465 4473 4431 4444 0 +0.00(+0.00%)
Apr 25, 2014 4459 4473 4431 4444 95,383,504 -35.91(-0.80%)
Apr 24, 2014 4474 4499 4441 4480 143,874,896 +28.46(+0.64%)
Apr 23, 2014 4480 4481 4449 4451 116,615,800 -33.13(-0.74%)
Apr 22, 2014 4452 4488 4444 4484 104,076,000 +52.40(+1.18%)
Apr 21, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 20, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 19, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 18, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 17, 2014 4412 4433 4392 4432 120,776,704 +26.15(+0.59%)
Apr 16, 2014 4389 4406 4375 4406 122,699,296 +60.31(+1.39%)
Apr 15, 2014 4380 4404 4344 4345 122,058,304 -39.21(-0.89%)
Apr 14, 2014 4346 4385 4319 4385 132,160,896 +18.70(+0.43%)
Apr 13, 2014 4379 4384 4334 4366 0 +0.00(+0.00%)
Apr 12, 2014 4379 4384 4334 4366 0 +0.00(+0.00%)
Apr 11, 2014 4379 4384 4334 4366 138,154,096 -47.63(-1.08%)
Apr 10, 2014 4457 4466 4409 4413 103,990,704 -29.19(-0.66%)
Apr 09, 2014 4431 4455 4426 4443 96,745,104 +17.85(+0.40%)
Apr 08, 2014 4443 4448 4385 4425 149,398,000 -11.25(-0.25%)
Apr 07, 2014 4453 4464 4432 4436 127,786,600 -48.47(-1.08%)
Apr 06, 2014 4459 4497 4447 4485 0 +0.00(+0.00%)
Apr 05, 2014 4459 4497 4447 4485 0 +0.00(+0.00%)
Apr 04, 2014 4460 4497 4447 4485 113,377,600 +35.22(+0.79%)
Apr 03, 2014 4431 4470 4417 4449 98,980,896 +18.47(+0.42%)
Apr 02, 2014 4429 4439 4422 4431 103,632,600 +4.14(+0.09%)
Apr 01, 2014 4409 4440 4401 4427 110,908,200 +35.22(+0.80%)
Mar 31, 2014 4427 4431 4391 4392 89,922,800 -19.76(-0.45%)
Mar 30, 2014 4393 4411 4388 4411 0 +0.00(+0.00%)
Mar 29, 2014 4393 4411 4388 4411 0 +0.00(+0.00%)
Mar 28, 2014 4392 4411 4388 4411 99,527,504 +32.20(+0.74%)
Mar 27, 2014 4375 4390 4359 4379 135,638,208 -6.09(-0.14%)
Mar 26, 2014 4358 4398 4354 4385 100,125,800 +41.03(+0.94%)
Mar 25, 2014 4287 4352 4287 4344 115,775,904 +67.78(+1.59%)
Mar 24, 2014 4322 4332 4267 4276 130,239,400 -58.94(-1.36%)
Mar 23, 2014 4331 4353 4323 4335 0 +0.00(+0.00%)
Mar 22, 2014 4331 4353 4323 4335 0 +0.00(+0.00%)
Mar 21, 2014 4333 4353 4323 4335 181,677,904 +7.37(+0.17%)
Mar 20, 2014 4277 4328 4261 4328 144,369,904 +19.85(+0.46%)
Mar 19, 2014 4313 4329 4295 4308 102,362,304 -5.20(-0.12%)
Mar 18, 2014 4264 4342 4250 4313 125,862,400 +41.30(+0.97%)
Mar 17, 2014 4217 4277 4212 4272 105,750,496 +55.59(+1.32%)
Mar 15, 2014 4220 4237 4183 4216 0 +0.00(+0.00%)
Mar 14, 2014 4221 4237 4183 4216 184,194,096 -34.14(-0.80%)
Mar 13, 2014 4315 4320 4251 4251 112,881,904 -55.75(-1.29%)
Mar 12, 2014 4323 4328 4273 4306 123,684,496 -43.46(-1.00%)
Mar 11, 2014 4385 4387 4344 4350 102,575,400 -21.12(-0.48%)
Mar 10, 2014 4365 4418 4347 4371 129,388,400 +4.42(+0.10%)
Mar 09, 2014 4416 4432 4364 4366 0 +0.00(+0.00%)
Mar 08, 2014 4416 4432 4364 4366 157,180,000 -50.62(-1.15%)
Mar 07, 2014 4408 4431 4402 4417 147,376,000 +25.79(+0.59%)
Mar 06, 2014 4385 4402 4378 4391 106,194,600 -4.65(-0.11%)
Mar 05, 2014 4341 4400 4337 4396 125,890,896 +105.03(+2.45%)
Mar 04, 2014 4339 4347 4288 4291 157,761,504 +0.00(+0.00%)
Mar 03, 2014 4338 4347 4288 4291 0 -117.21(-2.66%)
Mar 02, 2014 4403 4414 4368 4408 0 +0.00(+0.00%)
Mar 01, 2014 4405 4414 4368 4408 120,235,296 +11.69(+0.27%)
Feb 28, 2014 4401 4408 4355 4396 142,607,104 -0.52(-0.01%)
Feb 27, 2014 4414 4421 4381 4397 113,683,200 -17.64(-0.40%)
Feb 26, 2014 4406 4416 4383 4415 111,757,504 -4.58(-0.10%)
Feb 25, 2014 4374 4419 4374 4419 95,223,800 +0.00(+0.00%)
Feb 24, 2014 4374 4419 4374 4419 0 +38.07(+0.87%)
Feb 23, 2014 4370 4383 4353 4381 0 +0.00(+0.00%)
Feb 22, 2014 4370 4383 4353 4381 102,371,296 +25.57(+0.59%)
Feb 21, 2014 4298 4357 4290 4355 122,837,400 +14.39(+0.33%)
Feb 20, 2014 4322 4353 4313 4341 101,227,104 +10.39(+0.24%)
Feb 19, 2014 4341 4342 4305 4331 91,570,304 -4.46(-0.10%)
Feb 18, 2014 4346 4353 4330 4335 62,954,100 -4.97(-0.11%)
Feb 17, 2014 4320 4340 4305 4340 0 +0.00(+0.00%)
Feb 16, 2014 4320 4340 4305 4340 0 +0.00(+0.00%)
Feb 15, 2014 4320 4340 4305 4340 97,863,104 +27.34(+0.63%)
Feb 14, 2014 4293 4316 4275 4313 111,612,600 +7.30(+0.17%)
Feb 13, 2014 4296 4324 4288 4306 118,668,600 +22.18(+0.52%)
Feb 12, 2014 4251 4283 4247 4283 137,944,992 +46.19(+1.09%)
Feb 11, 2014 4248 4251 4229 4237 101,803,104 +0.00(+0.00%)
Feb 10, 2014 4248 4251 4229 4237 0 +8.95(+0.21%)
Feb 09, 2014 4199 4229 4172 4228 0 +0.00(+0.00%)
Feb 08, 2014 4199 4229 4172 4228 139,519,296 +40.08(+0.96%)
Feb 07, 2014 4139 4201 4123 4188 234,833,600 +70.31(+1.71%)
Feb 06, 2014 4112 4137 4099 4118 123,523,296 +0.34(+0.01%)
Feb 05, 2014 4092 4132 4081 4117 135,698,704 +9.70(+0.24%)
Feb 04, 2014 4160 4185 4105 4108 119,653,504 +0.00(+0.00%)
Feb 03, 2014 4160 4185 4105 4108 0 -57.97(-1.39%)
Feb 02, 2014 4181 4189 4099 4166 0 +0.00(+0.00%)
Feb 01, 2014 4195 4195 4099 4166 144,400,496 -14.30(-0.34%)
Jan 31, 2014 4160 4196 4124 4180 110,023,296 +23.04(+0.55%)
Jan 30, 2014 4221 4246 4107 4157 156,697,696 -28.31(-0.68%)
Jan 29, 2014 4171 4198 4154 4185 124,485,104 +40.73(+0.98%)
Jan 28, 2014 4166 4172 4138 4145 138,816,400 +0.00(+0.00%)
Jan 27, 2014 4165 4172 4138 4145 0 -16.91(-0.41%)
Jan 25, 2014 4284 4292 4155 4161 181,128,608 -119.49(-2.79%)
Jan 24, 2014 4319 4339 4267 4281 121,891,000 -44.02(-1.02%)
Jan 23, 2014 4338 4347 4308 4325 95,595,000 +1.11(+0.03%)
Jan 22, 2014 4327 4351 4317 4324 113,288,704 +1.01(+0.02%)
Jan 21, 2014 4321 4333 4314 4323 75,947,504 +0.00(+0.00%)
Jan 20, 2014 4321 4333 4314 4323 0 -4.64(-0.11%)
Jan 18, 2014 4324 4342 4313 4328 132,673,904 +8.23(+0.19%)
Jan 17, 2014 4333 4335 4313 4319 113,299,104 -12.80(-0.30%)
Jan 16, 2014 4287 4332 4283 4332 116,462,896 +57.87(+1.35%)
Jan 15, 2014 4227 4274 4214 4274 103,190,896 +10.93(+0.26%)
Jan 14, 2014 4262 4269 4247 4263 103,307,904 +0.00(+0.00%)
Jan 13, 2014 4263 4269 4247 4263 0 +12.67(+0.30%)
Jan 12, 2014 4247 4269 4233 4251 0 +0.00(+0.00%)
Jan 11, 2014 4247 4269 4233 4251 128,366,304 +25.46(+0.60%)
Jan 10, 2014 4260 4278 4216 4225 137,083,696 -35.82(-0.84%)
Jan 09, 2014 4269 4272 4246 4261 100,876,000 -1.72(-0.04%)
Jan 08, 2014 4232 4267 4216 4263 102,867,800 +35.14(+0.83%)
Jan 07, 2014 4242 4261 4222 4228 68,734,800 +0.00(+0.00%)
Jan 06, 2014 4241 4261 4222 4228 0 -20.11(-0.47%)
Jan 05, 2014 4239 4259 4229 4248 0 +0.00(+0.00%)
Jan 04, 2014 4239 4259 4229 4248 59,137,700 +20.37(+0.48%)
Jan 03, 2014 4307 4313 4227 4227 86,282,800 +0.00(+0.00%)
Jan 02, 2014 4309 4313 4227 4227 0 -68.67(-1.60%)
Jan 01, 2014 4281 4297 4281 4296 19,638,000 +20.24(+0.47%)
Dec 31, 2013 4283 4290 4268 4276 65,865,100 +0.00(+0.00%)
Dec 30, 2013 4282 4290 4268 4276 0 -1.94(-0.05%)
Dec 29, 2013 4246 4279 4237 4278 0 +0.00(+0.00%)
Dec 28, 2013 4246 4279 4237 4278 75,689,200 +0.00(+0.00%)
Dec 27, 2013 4246 4279 4237 4278 0 +59.24(+1.40%)
Dec 26, 2013 4213 4230 4209 4218 0 +0.00(+0.00%)
Dec 25, 2013 4210 4230 4209 4218 18,874,800 +3.12(+0.07%)
Dec 24, 2013 4200 4215 4188 4215 72,498,704 +0.00(+0.00%)
Dec 23, 2013 4202 4215 4188 4215 0 +21.52(+0.51%)
Dec 22, 2013 4178 4200 4167 4194 0 +0.00(+0.00%)
Dec 21, 2013 4177 4200 4167 4194 193,420,896 +39.50(+0.95%)
Dec 20, 2013 4146 4184 4144 4154 68,178,600 +44.76(+1.09%)
Dec 19, 2013 4088 4110 4074 4110 88,914,200 +40.87(+1.00%)
Dec 18, 2013 4101 4101 4069 4069 87,590,896 -51.24(-1.24%)
Dec 17, 2013 4052 4129 4051 4120 93,624,600 +0.00(+0.00%)
Dec 16, 2013 4052 4129 4051 4120 0 +60.17(+1.48%)
Dec 15, 2013 4068 4086 4053 4060 0 +0.00(+0.00%)
Dec 14, 2013 4070 4086 4053 4060 74,611,104 -9.41(-0.23%)
Dec 13, 2013 4078 4090 4056 4069 84,997,296 -17.74(-0.43%)
Dec 12, 2013 4094 4128 4086 4087 91,017,904 -4.28(-0.10%)
Dec 11, 2013 4127 4145 4091 4091 78,886,896 -42.96(-1.04%)
Dec 10, 2013 4143 4143 4110 4134 77,073,800 +0.00(+0.00%)
Dec 09, 2013 4143 4143 4110 4134 0 +4.73(+0.11%)
Dec 08, 2013 4111 4141 4082 4129 0 +0.00(+0.00%)
Dec 07, 2013 4111 4141 4082 4129 101,580,200 +29.46(+0.72%)
Dec 06, 2013 4141 4157 4100 4100 101,273,400 -48.61(-1.17%)
Dec 05, 2013 4184 4193 4120 4149 99,698,600 -23.92(-0.57%)
Dec 04, 2013 4276 4277 4172 4172 113,870,096 -113.37(-2.65%)
Dec 03, 2013 4295 4309 4273 4286 72,972,896 +0.00(+0.00%)
Dec 02, 2013 4296 4309 4273 4286 0 -9.40(-0.22%)
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.