Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2014 1086 1091 1079 1091 278,491,904 +4.70(+0.43%)
Nov 28, 2014 1079 1087 1077 1086 254,104,704 +8.41(+0.78%)
Nov 27, 2014 1086 1086 1075 1077 294,776,000 -5.18(-0.48%)
Nov 26, 2014 1077 1091 1077 1083 516,891,904 +6.27(+0.58%)
Nov 25, 2014 1067 1083 1065 1076 411,656,096 +12.88(+1.21%)
Nov 22, 2014 1036 1065 1036 1064 505,197,600 +30.84(+2.99%)
Nov 21, 2014 1044 1046 1026 1033 415,495,488 -17.93(-1.71%)
Nov 20, 2014 1052 1058 1046 1051 378,217,088 -5.84(-0.55%)
Nov 19, 2014 1046 1059 1046 1056 356,434,912 +11.90(+1.14%)
Nov 18, 2014 1021 1047 1019 1045 399,385,312 +15.40(+1.50%)
Nov 15, 2014 1032 1032 1021 1029 484,779,296 +1.35(+0.13%)
Nov 14, 2014 1034 1038 1019 1028 340,363,104 -0.99(-0.10%)
Nov 13, 2014 1043 1047 1027 1029 326,802,208 -18.28(-1.75%)
Nov 12, 2014 1045 1055 1043 1047 289,954,912 +7.16(+0.69%)
Nov 11, 2014 1022 1040 1022 1040 256,555,104 +14.02(+1.37%)
Nov 08, 2014 1043 1043 1015 1026 361,013,184 -14.13(-1.36%)
Nov 07, 2014 1035 1058 1031 1040 434,924,800 -1.71(-0.16%)
Nov 06, 2014 1039 1044 1028 1042 364,064,896 +11.70(+1.14%)
Nov 05, 2014 1052 1060 1029 1030 383,100,288 -21.66(-2.06%)
Nov 04, 2014 1060 1063 1049 1052 325,977,600 -10.46(-0.98%)
Oct 31, 2014 1057 1065 1049 1062 454,738,592 +22.43(+2.16%)
Oct 30, 2014 1046 1046 1014 1040 416,743,392 +0.96(+0.09%)
Oct 29, 2014 1055 1057 1035 1039 382,902,304 -18.86(-1.78%)
Oct 28, 2014 1045 1060 1045 1058 343,057,088 +19.10(+1.84%)
Oct 27, 2014 1064 1064 1030 1039 443,019,808 -15.02(-1.43%)
Oct 24, 2014 1047 1056 1047 1054 329,700,416 +0.76(+0.07%)
Oct 23, 2014 1035 1055 1034 1053 357,374,016 +8.40(+0.80%)
Oct 22, 2014 1035 1044 1028 1044 396,096,800 +9.80(+0.95%)
Oct 21, 2014 1010 1036 1007 1035 419,426,112 +23.61(+2.34%)
Oct 20, 2014 1005 1014 1002 1011 399,728,096 -4.62(-0.45%)
Oct 17, 2014 991.78 1017 990.24 1016 493,255,296 +28.21(+2.86%)
Oct 16, 2014 1008 1014 957.90 987.38 891,091,008 -17.36(-1.73%)
Oct 15, 2014 1040 1043 1002 1005 555,779,392 -36.60(-3.51%)
Oct 14, 2014 1035 1045 1023 1041 373,371,008 +1.57(+0.15%)
Oct 13, 2014 1027 1048 1027 1040 305,051,200 +3.61(+0.35%)
Oct 10, 2014 1039 1048 1032 1036 452,789,312 -11.76(-1.12%)
Oct 09, 2014 1066 1066 1042 1048 373,397,888 -7.22(-0.68%)
Oct 08, 2014 1059 1068 1054 1055 387,135,488 -9.21(-0.87%)
Oct 07, 2014 1077 1081 1064 1064 325,698,496 -21.83(-2.01%)
Oct 06, 2014 1087 1094 1086 1086 247,528,896 +7.36(+0.68%)
Oct 03, 2014 1072 1080 1066 1079 298,636,896 +15.50(+1.46%)
Oct 02, 2014 1096 1097 1063 1063 476,535,104 -34.41(-3.13%)
Oct 01, 2014 1103 1110 1097 1098 322,575,200 -6.89(-0.62%)
Sep 30, 2014 1096 1107 1095 1105 330,987,488 +13.79(+1.26%)
Sep 29, 2014 1106 1106 1086 1091 293,037,088 -17.28(-1.56%)
Sep 26, 2014 1098 1111 1095 1108 260,163,696 +7.07(+0.64%)
Sep 25, 2014 1110 1118 1097 1101 362,802,592 -6.80(-0.61%)
Sep 24, 2014 1103 1108 1091 1108 311,096,992 +5.54(+0.50%)
Sep 23, 2014 1111 1112 1101 1102 315,733,600 -14.57(-1.30%)
Sep 22, 2014 1118 1125 1116 1117 272,069,088 -5.48(-0.49%)
Sep 19, 2014 1139 1139 1122 1122 498,668,608 +1.04(+0.09%)
Sep 18, 2014 1116 1124 1113 1121 333,306,688 +8.88(+0.80%)
Sep 17, 2014 1106 1115 1104 1112 329,161,600 +11.33(+1.03%)
Sep 16, 2014 1101 1103 1095 1101 353,912,384 -4.21(-0.38%)
Sep 15, 2014 1106 1111 1103 1105 245,661,600 -5.00(-0.45%)
Sep 12, 2014 1111 1114 1106 1110 211,427,008 +0.35(+0.03%)
Sep 11, 2014 1116 1116 1104 1110 265,363,200 -5.52(-0.49%)
Sep 10, 2014 1110 1115 1104 1115 292,154,592 -1.61(-0.14%)
Sep 09, 2014 1129 1129 1116 1117 283,381,408 -14.89(-1.32%)
Sep 08, 2014 1135 1137 1126 1132 234,119,600 -4.49(-0.40%)
Sep 05, 2014 1130 1139 1128 1136 332,388,704 +4.67(+0.41%)
Sep 04, 2014 1107 1137 1105 1132 461,227,200 +22.05(+1.99%)
Sep 03, 2014 1100 1113 1100 1110 263,269,296 +13.38(+1.22%)
Sep 02, 2014 1096 1103 1096 1096 206,998,208 +0.28(+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.