Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3719 3776 3690 3745 0 +27.83(+0.75%)
Nov 29, 2017 3700 3746 3666 3717 0 +29.01(+0.79%)
Nov 28, 2017 3637 3693 3627 3688 0 +58.53(+1.61%)
Nov 27, 2017 3634 3659 3611 3629 0 -20.81(-0.57%)
Nov 24, 2017 3655 3669 3640 3650 0 -5.23(-0.14%)
Nov 22, 2017 3659 3679 3639 3655 0 -0.22(-0.01%)
Nov 21, 2017 3650 3683 3632 3656 0 +16.52(+0.45%)
Nov 20, 2017 3641 3661 3619 3639 0 +0.44(+0.01%)
Nov 17, 2017 3644 3663 3621 3639 0 -13.25(-0.36%)
Nov 16, 2017 3641 3674 3628 3652 0 +21.01(+0.58%)
Nov 15, 2017 3639 3663 3615 3631 0 -17.92(-0.49%)
Nov 14, 2017 3626 3665 3615 3649 0 +24.16(+0.67%)
Nov 13, 2017 3607 3647 3589 3625 0 +9.40(+0.26%)
Nov 10, 2017 3622 3640 3575 3615 0 -13.35(-0.37%)
Nov 09, 2017 3637 3665 3592 3629 0 -37.96(-1.04%)
Nov 08, 2017 3649 3689 3631 3667 0 +4.46(+0.12%)
Nov 07, 2017 3650 3682 3626 3662 0 +6.32(+0.17%)
Nov 06, 2017 3634 3670 3612 3656 0 +22.93(+0.63%)
Nov 03, 2017 3597 3674 3582 3633 0 +23.28(+0.65%)
Nov 02, 2017 3600 3638 3569 3610 0 +31.94(+0.89%)
Nov 01, 2017 3582 3622 3560 3578 0 -10.26(-0.29%)
Oct 31, 2017 3588 3615 3568 3588 0 -0.15(-0.00%)
Oct 30, 2017 3573 3603 3547 3588 0 +5.92(+0.17%)
Oct 27, 2017 3575 3607 3555 3582 0 +10.53(+0.29%)
Oct 26, 2017 3565 3608 3547 3572 0 +26.69(+0.75%)
Oct 25, 2017 3548 3573 3516 3545 0 -25.62(-0.72%)
Oct 24, 2017 3583 3608 3553 3571 0 +7.97(+0.22%)
Oct 23, 2017 3609 3619 3555 3563 0 -44.13(-1.22%)
Oct 20, 2017 3632 3645 3585 3607 0 -15.89(-0.44%)
Oct 19, 2017 3614 3633 3600 3623 0 +13.30(+0.37%)
Oct 18, 2017 3596 3630 3568 3609 0 +9.23(+0.26%)
Oct 17, 2017 3584 3629 3570 3600 0 +10.87(+0.30%)
Oct 16, 2017 3609 3626 3574 3589 0 -15.72(-0.44%)
Oct 13, 2017 3603 3629 3580 3605 0 +7.60(+0.21%)
Oct 12, 2017 3581 3616 3562 3597 0 +6.46(+0.18%)
Oct 11, 2017 3565 3603 3552 3591 0 +28.66(+0.80%)
Oct 10, 2017 3552 3590 3536 3562 0 +17.09(+0.48%)
Oct 09, 2017 3555 3570 3534 3545 0 -6.31(-0.18%)
Oct 06, 2017 3518 3567 3508 3551 0 +29.74(+0.84%)
Oct 05, 2017 3489 3534 3481 3522 0 +37.01(+1.06%)
Oct 04, 2017 3492 3504 3470 3485 0 -3.11(-0.09%)
Oct 03, 2017 3489 3511 3474 3488 0 +2.62(+0.08%)
Oct 02, 2017 3476 3500 3463 3485 0 +5.36(+0.15%)
Sep 29, 2017 3499 3514 3461 3480 0 -21.71(-0.62%)
Sep 28, 2017 3489 3526 3470 3502 0 +25.71(+0.74%)
Sep 27, 2017 3472 3503 3456 3476 0 +11.74(+0.34%)
Sep 26, 2017 3494 3513 3447 3464 0 -32.99(-0.94%)
Sep 25, 2017 3524 3540 3479 3497 0 -35.54(-1.01%)
Sep 22, 2017 3533 3550 3517 3533 0 -1.95(-0.06%)
Sep 21, 2017 3549 3557 3521 3535 0 -14.81(-0.42%)
Sep 20, 2017 3510 3557 3506 3549 0 +43.99(+1.25%)
Sep 19, 2017 3509 3522 3483 3505 0 +4.95(+0.14%)
Sep 18, 2017 3513 3531 3486 3500 0 -2.28(-0.06%)
Sep 15, 2017 3504 3527 3477 3503 0 +5.68(+0.16%)
Sep 14, 2017 3498 3512 3472 3497 0 -1.00(-0.03%)
Sep 13, 2017 3476 3526 3462 3498 0 +26.34(+0.76%)
Sep 12, 2017 3507 3529 3445 3472 0 -48.60(-1.38%)
Sep 11, 2017 3490 3537 3483 3520 0 +43.71(+1.26%)
Sep 08, 2017 3466 3501 3450 3477 0 +1.99(+0.06%)
Sep 07, 2017 3481 3512 3446 3475 0 +1.57(+0.05%)
Sep 06, 2017 3503 3515 3462 3473 0 -31.14(-0.89%)
Sep 05, 2017 3509 3529 3478 3504 0 -16.21(-0.46%)
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.