Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 1113 1115 1089 1093 350,352,384 -23.55(-2.11%)
Jul 30, 2014 1113 1123 1113 1116 293,461,504 +3.89(+0.35%)
Jul 29, 2014 1114 1118 1108 1112 245,269,696 +1.97(+0.18%)
Jul 28, 2014 1116 1119 1103 1111 231,686,896 -1.26(-0.11%)
Jul 25, 2014 1109 1117 1109 1112 327,693,888 +2.29(+0.21%)
Jul 24, 2014 1091 1109 1088 1109 382,661,184 +20.20(+1.85%)
Jul 23, 2014 1085 1093 1085 1089 263,766,800 +1.79(+0.16%)
Jul 22, 2014 1075 1089 1075 1087 272,436,096 +17.00(+1.59%)
Jul 21, 2014 1076 1076 1067 1070 189,059,696 -6.41(-0.60%)
Jul 20, 2014 1082 1086 1075 1077 0 +0.00(+0.00%)
Jul 19, 2014 1082 1086 1075 1077 0 +1.31(+0.12%)
Jul 18, 2014 1067 1076 1066 1076 251,042,096 -1.31(-0.12%)
Jul 17, 2014 1082 1086 1075 1077 260,004,800 -12.76(-1.17%)
Jul 16, 2014 1076 1091 1074 1090 296,683,008 +18.77(+1.75%)
Jul 15, 2014 1077 1081 1066 1071 314,095,008 -13.69(-1.26%)
Jul 14, 2014 1085 1087 1076 1085 240,077,200 +8.03(+0.75%)
Jul 13, 2014 1094 1095 1066 1077 0 +0.00(+0.00%)
Jul 12, 2014 1094 1095 1066 1077 0 -0.68(-0.06%)
Jul 11, 2014 1079 1091 1072 1077 315,271,296 +0.68(+0.06%)
Jul 10, 2014 1094 1095 1066 1077 509,695,392 -21.88(-1.99%)
Jul 09, 2014 1098 1100 1092 1098 325,520,992 +6.09(+0.56%)
Jul 08, 2014 1115 1115 1090 1092 437,692,288 -20.12(-1.81%)
Jul 07, 2014 1120 1123 1112 1112 241,726,400 -20.79(-1.83%)
Jul 06, 2014 1122 1134 1121 1133 0 +0.00(+0.00%)
Jul 05, 2014 1122 1134 1121 1133 0 +8.41(+0.75%)
Jul 04, 2014 1131 1132 1124 1125 208,389,408 -8.41(-0.74%)
Jul 03, 2014 1122 1134 1121 1133 306,697,984 +7.45(+0.66%)
Jul 02, 2014 1125 1128 1121 1126 260,171,392 +0.22(+0.02%)
Jul 01, 2014 1121 1126 1116 1126 341,440,192 +9.53(+0.85%)
Jun 30, 2014 1120 1122 1109 1116 255,520,800 -6.82(-0.61%)
Jun 29, 2014 1123 1129 1116 1123 0 +0.00(+0.00%)
Jun 28, 2014 1123 1129 1116 1123 0 +3.03(+0.27%)
Jun 27, 2014 1124 1129 1117 1120 226,943,392 -3.03(-0.27%)
Jun 26, 2014 1123 1129 1116 1123 327,604,096 +1.62(+0.14%)
Jun 25, 2014 1128 1132 1114 1121 406,644,800 -13.96(-1.23%)
Jun 24, 2014 1140 1141 1133 1135 256,784,800 -1.14(-0.10%)
Jun 23, 2014 1141 1141 1135 1136 215,646,304 -7.00(-0.61%)
Jun 22, 2014 1144 1149 1141 1143 0 +0.00(+0.00%)
Jun 21, 2014 1144 1149 1141 1143 0 +2.84(+0.25%)
Jun 20, 2014 1143 1145 1140 1141 475,011,392 -2.84(-0.25%)
Jun 19, 2014 1144 1149 1141 1143 306,853,504 +8.51(+0.75%)
Jun 18, 2014 1133 1136 1129 1135 296,197,312 +5.36(+0.47%)
Jun 17, 2014 1127 1133 1125 1129 266,283,008 +4.51(+0.40%)
Jun 16, 2014 1129 1134 1122 1125 278,157,408 -8.56(-0.76%)
Jun 15, 2014 1134 1139 1129 1134 0 +0.00(+0.00%)
Jun 14, 2014 1134 1139 1129 1134 0 -2.40(-0.21%)
Jun 13, 2014 1133 1138 1125 1136 274,853,504 +2.40(+0.21%)
Jun 12, 2014 1134 1139 1129 1134 277,250,400 +1.20(+0.11%)
Jun 11, 2014 1142 1142 1130 1132 369,977,312 -8.85(-0.78%)
Jun 10, 2014 1140 1143 1136 1141 466,175,904 -1.12(-0.10%)
Jun 09, 2014 1138 1144 1132 1142 383,804,608 +27.39(+2.46%)
Jun 08, 2014 1103 1122 1099 1115 0 +0.00(+0.00%)
Jun 07, 2014 1103 1122 1099 1115 0 -17.40(-1.54%)
Jun 06, 2014 1118 1135 1115 1132 484,428,896 +17.40(+1.56%)
Jun 05, 2014 1103 1122 1099 1115 469,737,888 +12.45(+1.13%)
Jun 04, 2014 1101 1103 1094 1102 255,062,304 -1.13(-0.10%)
Jun 03, 2014 1109 1112 1101 1104 284,701,408 -5.12(-0.46%)
Jun 02, 2014 1110 1113 1106 1109 297,173,088 +9.32(+0.85%)
Jun 01, 2014 1100 1102 1093 1099 0 +0.00(+0.00%)
May 31, 2014 1100 1102 1093 1099 0 -6.65(-0.60%)
May 30, 2014 1096 1106 1096 1106 453,615,392 +6.65(+0.60%)
May 29, 2014 1100 1102 1093 1099 275,112,096 -2.25(-0.20%)
May 28, 2014 1094 1102 1094 1102 326,445,888 +4.35(+0.40%)
May 27, 2014 1092 1100 1092 1097 272,073,984 +2.96(+0.27%)
May 26, 2014 1085 1095 1084 1094 189,816,496 +17.24(+1.60%)
May 25, 2014 1080 1080 1073 1077 0 +0.00(+0.00%)
May 24, 2014 1080 1080 1073 1077 0 -4.34(-0.40%)
May 23, 2014 1076 1083 1073 1081 232,424,096 +4.34(+0.40%)
May 22, 2014 1080 1080 1073 1077 299,986,400 -1.06(-0.10%)
May 21, 2014 1065 1079 1062 1078 276,037,792 +7.74(+0.72%)
May 20, 2014 1067 1072 1066 1070 303,882,400 +3.58(+0.34%)
May 19, 2014 1069 1075 1055 1067 313,380,096 +6.65(+0.63%)
May 18, 2014 1083 1090 1057 1060 0 +0.00(+0.00%)
May 17, 2014 1083 1090 1057 1060 0 -11.15(-1.04%)
May 16, 2014 1058 1072 1053 1071 401,095,008 +11.15(+1.05%)
May 15, 2014 1083 1090 1057 1060 487,580,512 -25.62(-2.36%)
May 14, 2014 1084 1088 1077 1086 310,598,592 +2.50(+0.23%)
May 13, 2014 1083 1083 1077 1083 364,853,408 +2.35(+0.22%)
May 12, 2014 1074 1081 1072 1081 313,443,008 -2.94(-0.27%)
May 11, 2014 1071 1084 1067 1084 0 +0.00(+0.00%)
May 10, 2014 1071 1084 1067 1084 0 +11.10(+1.03%)
May 09, 2014 1082 1083 1068 1073 392,900,288 -11.10(-1.02%)
May 08, 2014 1071 1084 1067 1084 374,957,504 +17.98(+1.69%)
May 07, 2014 1064 1074 1063 1066 469,908,704 -6.71(-0.63%)
May 06, 2014 1075 1079 1067 1073 301,874,112 -0.06(-0.01%)
May 05, 2014 1071 1075 1060 1073 253,644,096 +2.63(+0.25%)
May 04, 2014 1068 1074 1065 1070 0 +0.00(+0.00%)
May 03, 2014 1068 1074 1065 1070 0 -1.93(-0.18%)
May 02, 2014 1071 1078 1069 1072 228,621,600 +1.46(+0.14%)
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.