Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24806 24894 24662 24757 1,944,104,400 +24.64(+0.10%)
Jul 30, 2014 24705 24912 24660 24732 2,523,812,000 +91.68(+0.37%)
Jul 29, 2014 24527 24667 24437 24641 1,998,388,800 +211.90(+0.87%)
Jul 28, 2014 24249 24501 24248 24429 1,971,910,800 +212.62(+0.88%)
Jul 25, 2014 24247 24247 24089 24216 1,637,301,300 +74.51(+0.31%)
Jul 24, 2014 24081 24150 24005 24142 1,930,510,000 +169.63(+0.71%)
Jul 23, 2014 23841 23976 23834 23972 1,807,779,600 +189.76(+0.80%)
Jul 22, 2014 23466 23803 23423 23782 1,859,455,000 +394.97(+1.69%)
Jul 21, 2014 23485 23498 23373 23387 1,042,281,800 -67.65(-0.29%)
Jul 20, 2014 23316 23460 23241 23455 0 +0.00(+0.00%)
Jul 19, 2014 23316 23460 23241 23455 0 +0.00(+0.00%)
Jul 18, 2014 23316 23460 23241 23455 913,307,600 -66.08(-0.28%)
Jul 17, 2014 23583 23583 23422 23521 1,093,977,900 -2.41(-0.01%)
Jul 16, 2014 23490 23562 23430 23523 959,529,700 +63.32(+0.27%)
Jul 15, 2014 23483 23497 23398 23460 1,048,140,500 +113.29(+0.49%)
Jul 14, 2014 23310 23459 23273 23347 1,060,963,400 +113.22(+0.49%)
Jul 13, 2014 23156 23308 23147 23233 0 +0.00(+0.00%)
Jul 12, 2014 23156 23308 23147 23233 0 +0.00(+0.00%)
Jul 11, 2014 23156 23308 23147 23233 1,123,092,300 -5.54(-0.02%)
Jul 10, 2014 23281 23281 23182 23239 1,100,506,600 +62.92(+0.27%)
Jul 09, 2014 23408 23408 23127 23176 1,545,839,300 -365.31(-1.55%)
Jul 08, 2014 23555 23556 23455 23541 1,114,064,000 +0.46(+0.00%)
Jul 07, 2014 23581 23592 23435 23541 911,913,700 -5.44(-0.02%)
Jul 06, 2014 23609 23626 23508 23546 0 +0.00(+0.00%)
Jul 05, 2014 23609 23626 23508 23546 0 +0.00(+0.00%)
Jul 04, 2014 23609 23626 23508 23546 1,116,918,700 +14.92(+0.06%)
Jul 03, 2014 23554 23591 23483 23531 1,073,575,200 -18.18(-0.08%)
Jul 02, 2014 23327 23576 23294 23550 1,936,445,600 +358.90(+1.55%)
Jul 01, 2014 23273 23346 22960 23191 0 +0.00(+0.00%)
Jun 30, 2014 23273 23346 22960 23191 1,476,157,900 -30.80(-0.13%)
Jun 29, 2014 23188 23272 23111 23222 0 +0.00(+0.00%)
Jun 28, 2014 23188 23272 23111 23222 0 +0.00(+0.00%)
Jun 27, 2014 23188 23272 23111 23222 1,193,749,200 +23.69(+0.10%)
Jun 26, 2014 22948 23203 22926 23198 1,292,095,000 +331.13(+1.45%)
Jun 25, 2014 22935 22939 22829 22867 1,082,659,400 -13.94(-0.06%)
Jun 24, 2014 22916 22946 22833 22881 1,448,714,900 +75.83(+0.33%)
Jun 23, 2014 23165 23394 22802 22805 2,005,521,200 -389.25(-1.68%)
Jun 22, 2014 23199 23286 23158 23194 0 +0.00(+0.00%)
Jun 21, 2014 23199 23286 23158 23194 0 +0.00(+0.00%)
Jun 20, 2014 23199 23286 23158 23194 1,341,638,400 +26.33(+0.11%)
Jun 19, 2014 23265 23300 23123 23168 1,421,184,400 -13.99(-0.06%)
Jun 18, 2014 23128 23299 23128 23182 1,296,561,500 -21.87(-0.09%)
Jun 17, 2014 23238 23243 23127 23204 1,361,614,400 -97.08(-0.42%)
Jun 16, 2014 23299 23340 23233 23301 1,215,050,700 -18.50(-0.08%)
Jun 15, 2014 23100 23398 23100 23319 0 +0.00(+0.00%)
Jun 14, 2014 23100 23398 23100 23319 0 +0.00(+0.00%)
Jun 13, 2014 23100 23398 23100 23319 1,564,423,800 +144.15(+0.62%)
Jun 12, 2014 23128 23238 23066 23175 1,262,629,700 -82.27(-0.35%)
Jun 11, 2014 23281 23281 23168 23257 1,312,200,700 -58.45(-0.25%)
Jun 10, 2014 23206 23360 23061 23316 1,732,688,200 +198.27(+0.86%)
Jun 09, 2014 23087 23160 23053 23117 1,175,572,600 +166.47(+0.73%)
Jun 08, 2014 23231 23231 22951 22951 0 +0.00(+0.00%)
Jun 07, 2014 23231 23231 22951 22951 0 +0.00(+0.00%)
Jun 06, 2014 23231 23231 22951 22951 1,793,942,400 -158.66(-0.69%)
Jun 05, 2014 23143 23178 23052 23110 1,139,879,400 -42.05(-0.18%)
Jun 04, 2014 23284 23284 23111 23152 1,103,619,800 -139.33(-0.60%)
Jun 03, 2014 23328 23328 23134 23291 1,871,426,600 +209.39(+0.91%)
Jun 02, 2014 23075 23179 22994 23082 0 +0.00(+0.00%)
Jun 01, 2014 23075 23179 22994 23082 0 +0.00(+0.00%)
May 31, 2014 23075 23179 22994 23082 0 +0.00(+0.00%)
May 30, 2014 23075 23179 22994 23082 2,139,412,000 +71.51(+0.31%)
May 29, 2014 23103 23209 22968 23010 1,656,947,000 -69.89(-0.30%)
May 28, 2014 23024 23205 22950 23080 1,877,920,600 +135.73(+0.59%)
May 27, 2014 22953 22984 22886 22944 886,165,500 -18.88(-0.08%)
May 26, 2014 23055 23087 22899 22963 921,743,100 -2.68(-0.01%)
May 25, 2014 23010 23010 22922 22966 0 +0.00(+0.00%)
May 24, 2014 23010 23010 22922 22966 0 +0.00(+0.00%)
May 23, 2014 23010 23010 22922 22966 1,334,666,800 +12.10(+0.05%)
May 22, 2014 22942 23053 22885 22954 1,846,560,400 +117.24(+0.51%)
May 21, 2014 22716 22884 22650 22837 1,501,967,100 +1.84(+0.01%)
May 20, 2014 22758 22914 22758 22835 1,381,246,500 +130.18(+0.57%)
May 19, 2014 22751 22751 22556 22704 991,514,600 -8.41(-0.04%)
May 18, 2014 22646 22718 22556 22713 0 +0.00(+0.00%)
May 17, 2014 22646 22718 22556 22713 0 +0.00(+0.00%)
May 16, 2014 22646 22718 22556 22713 1,166,378,000 -17.95(-0.08%)
May 15, 2014 22727 22793 22610 22731 1,170,327,000 +148.09(+0.66%)
May 14, 2014 22484 22664 22365 22583 1,927,324,800 +230.39(+1.03%)
May 13, 2014 22436 22436 22286 22352 1,139,100,500 +90.77(+0.41%)
May 12, 2014 21922 22400 21797 22262 1,662,352,600 +398.62(+1.82%)
May 11, 2014 21820 21925 21705 21863 0 +0.00(+0.00%)
May 10, 2014 21820 21925 21705 21863 0 +0.00(+0.00%)
May 09, 2014 21820 21925 21705 21863 1,114,417,600 +25.87(+0.12%)
May 08, 2014 21805 21929 21738 21837 1,397,794,600 +90.86(+0.42%)
May 07, 2014 21905 21923 21680 21746 1,551,840,300 -230.07(-1.05%)
May 06, 2014 21976 21976 21976 21976 0 +0.00(+0.00%)
May 05, 2014 22196 22285 21874 21976 1,052,997,700 -284.34(-1.28%)
May 04, 2014 22195 22313 22150 22261 0 +0.00(+0.00%)
May 03, 2014 22195 22313 22150 22261 0 +0.00(+0.00%)
May 02, 2014 22195 22313 22150 22261 1,150,668,300 +126.70(+0.57%)
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.