Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 1097 1100 1085 1095 264,606,096 +0.15(+0.01%)
Aug 28, 2014 1105 1106 1091 1094 218,311,008 -11.45(-1.04%)
Aug 27, 2014 1105 1111 1103 1106 261,781,904 +1.23(+0.11%)
Aug 26, 2014 1091 1105 1091 1105 251,781,408 +13.43(+1.23%)
Aug 25, 2014 1084 1091 1079 1091 185,154,896 +19.58(+1.83%)
Aug 22, 2014 1078 1080 1067 1072 181,433,600 -5.44(-0.51%)
Aug 21, 2014 1064 1078 1062 1077 193,365,904 +13.64(+1.28%)
Aug 20, 2014 1061 1063 1056 1063 165,133,504 +3.12(+0.29%)
Aug 19, 2014 1060 1063 1059 1060 158,299,904 +3.57(+0.34%)
Aug 18, 2014 1056 1058 1050 1057 175,060,896 +13.13(+1.26%)
Aug 15, 2014 1053 1063 1044 1044 212,257,696 -7.23(-0.69%)
Aug 14, 2014 1048 1054 1043 1051 183,156,496 -0.94(-0.09%)
Aug 13, 2014 1051 1054 1047 1052 212,420,992 +6.36(+0.61%)
Aug 12, 2014 1041 1053 1039 1045 223,817,200 +4.35(+0.42%)
Aug 11, 2014 1044 1046 1037 1041 222,860,192 +8.45(+0.82%)
Aug 08, 2014 1022 1039 1017 1033 356,454,400 +2.58(+0.25%)
Aug 07, 2014 1044 1047 1028 1030 385,732,704 -16.58(-1.58%)
Aug 06, 2014 1047 1053 1035 1047 355,187,488 -10.18(-0.96%)
Aug 05, 2014 1072 1074 1055 1057 301,415,904 -14.63(-1.37%)
Aug 04, 2014 1078 1080 1069 1071 268,315,696 -21.33(-1.95%)
Aug 03, 2014 1113 1115 1089 1093 0 +0.00(+0.00%)
Aug 02, 2014 1113 1115 1089 1093 0 +19.30(+1.80%)
Aug 01, 2014 1092 1092 1071 1074 339,671,488 -19.30(-1.77%)
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%)
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.