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%)
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.