Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23137 23137 22855 22933 2,189,776,800 -296.23(-1.28%)
Sep 29, 2014 23400 23400 23096 23229 2,230,550,000 -449.20(-1.90%)
Sep 26, 2014 23582 23717 23556 23678 1,341,458,700 -89.72(-0.38%)
Sep 25, 2014 24048 24058 23754 23768 1,573,165,300 -153.48(-0.64%)
Sep 24, 2014 23789 24016 23789 23922 1,368,936,900 +84.54(+0.35%)
Sep 23, 2014 23883 24012 23826 23837 1,417,171,900 -118.42(-0.49%)
Sep 22, 2014 24072 24083 23949 23955 1,723,753,000 -350.67(-1.44%)
Sep 19, 2014 24335 24420 24156 24306 1,924,823,200 +137.44(+0.57%)
Sep 18, 2014 24295 24295 24104 24169 1,459,432,200 -207.69(-0.85%)
Sep 17, 2014 24380 24470 24340 24376 1,793,779,800 +240.40(+1.00%)
Sep 16, 2014 24319 24406 24118 24136 1,282,321,900 -220.98(-0.91%)
Sep 15, 2014 24410 24472 24301 24357 1,479,611,400 -238.33(-0.97%)
Sep 12, 2014 24620 24701 24488 24595 1,233,952,200 -67.32(-0.27%)
Sep 11, 2014 24702 24783 24590 24663 1,443,804,300 -42.72(-0.17%)
Sep 10, 2014 24969 24969 24681 24705 1,748,442,400 -485.09(-1.93%)
Sep 08, 2014 25293 25293 25074 25190 1,272,235,200 -49.70(-0.20%)
Sep 05, 2014 25357 25357 25172 25240 2,163,836,000 -57.77(-0.23%)
Sep 04, 2014 25268 25363 25193 25298 1,980,862,400 -20.03(-0.08%)
Sep 03, 2014 24786 25325 24752 25318 2,535,276,000 +568.93(+2.30%)
Sep 02, 2014 24700 24817 24576 24749 1,646,363,800 -3.07(-0.01%)
Sep 01, 2014 24704 24891 24696 24752 1,447,773,700 +10.03(+0.04%)
Aug 29, 2014 24748 24814 24631 24742 1,711,541,400 +1.06(+0.00%)
Aug 28, 2014 25056 25056 24679 24741 1,533,360,500 -177.75(-0.71%)
Aug 27, 2014 25134 25161 24883 24919 1,468,393,800 -155.75(-0.62%)
Aug 26, 2014 25148 25188 25069 25074 1,252,881,600 -92.41(-0.37%)
Aug 25, 2014 25050 25243 24947 25167 1,333,447,300 +54.68(+0.22%)
Aug 22, 2014 25114 25133 25026 25112 1,183,283,100 +118.13(+0.47%)
Aug 21, 2014 25142 25142 24896 24994 1,460,054,900 -165.66(-0.66%)
Aug 20, 2014 25157 25190 25057 25160 1,238,095,000 +36.81(+0.15%)
Aug 19, 2014 25046 25201 24909 25123 1,466,514,800 +167.49(+0.67%)
Aug 18, 2014 24944 24979 24765 24955 1,281,516,900 +0.52(+0.00%)
Aug 15, 2014 24970 25010 24873 24955 1,150,210,700 +153.58(+0.62%)
Aug 14, 2014 24894 24964 24722 24801 1,456,861,200 -88.98(-0.36%)
Aug 13, 2014 24726 24907 24611 24890 1,466,903,100 +200.93(+0.81%)
Aug 12, 2014 24669 24692 24552 24689 1,028,234,700 +43.39(+0.18%)
Aug 11, 2014 24533 24671 24491 24646 1,129,853,600 +314.61(+1.29%)
Aug 08, 2014 24307 24493 24191 24331 1,341,692,800 -56.15(-0.23%)
Aug 07, 2014 24499 24502 24365 24388 1,233,420,500 -196.57(-0.80%)
Aug 06, 2014 24559 24590 24397 24584 1,171,858,500 -64.13(-0.26%)
Aug 05, 2014 24679 24679 24494 24648 1,249,531,000 +48.18(+0.20%)
Aug 04, 2014 24590 24691 24558 24600 1,183,329,700 +67.65(+0.28%)
Aug 03, 2014 24594 24732 24486 24532 0 +0.00(+0.00%)
Aug 02, 2014 24594 24732 24486 24532 0 +0.00(+0.00%)
Aug 01, 2014 24594 24732 24486 24532 1,755,872,600 -224.42(-0.91%)
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%)
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.