Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.14 6.565 6.565 6.565 39,590,040 +0.00(+0.03%)
Aug 28, 2014 6.547 6.580 6.496 6.563 40,355,960 -0.03(-0.45%)
Aug 27, 2014 6.530 6.599 6.485 6.592 56,239,500 +0.06(+0.87%)
Aug 26, 2014 6.433 6.587 6.411 6.535 80,590,712 +0.12(+1.83%)
Aug 25, 2014 6.390 6.454 6.354 6.418 63,416,720 +0.05(+0.84%)
Aug 22, 2014 6.366 6.404 6.331 6.364 83,352,736 -0.03(-0.43%)
Aug 21, 2014 6.114 6.460 6.093 6.392 228,665,248 +0.32(+5.35%)
Aug 20, 2014 6.171 6.171 6.024 6.067 108,315,936 -0.06(-1.01%)
Aug 19, 2014 6.134 6.179 6.096 6.129 50,863,084 +0.02(+0.40%)
Aug 18, 2014 6.134 6.140 6.084 6.105 55,458,216 +0.05(+0.77%)
Aug 15, 2014 6.172 6.172 6.033 6.058 66,640,008 -0.09(-1.46%)
Aug 14, 2014 6.098 6.153 6.039 6.148 56,868,184 +0.05(+0.82%)
Aug 13, 2014 6.091 6.105 6.055 6.098 39,288,760 +0.03(+0.51%)
Aug 12, 2014 6.095 6.103 6.022 6.067 28,043,360 -0.01(-0.23%)
Aug 11, 2014 6.121 6.138 6.067 6.081 34,592,444 +0.01(+0.09%)
Aug 08, 2014 6.007 6.081 5.982 6.076 32,702,490 +0.06(+1.01%)
Aug 07, 2014 6.084 6.112 5.988 6.015 37,323,792 -0.04(-0.63%)
Aug 06, 2014 5.989 6.095 5.951 6.053 35,380,788 -0.01(-0.09%)
Aug 05, 2014 6.065 6.103 6.015 6.058 32,653,670 -0.04(-0.74%)
Aug 04, 2014 6.095 6.124 6.046 6.103 36,993,824 +0.02(+0.40%)
Aug 01, 2014 6.103 6.121 5.955 6.079 68,719,576 -0.07(-1.18%)
Jul 31, 2014 6.172 6.195 6.124 6.152 61,739,024 -0.09(-1.38%)
Jul 30, 2014 6.219 6.253 6.191 6.238 56,289,884 +0.03(+0.47%)
Jul 29, 2014 6.169 6.255 6.150 6.209 70,698,512 +0.06(+0.95%)
Jul 28, 2014 6.115 6.152 6.090 6.150 39,289,968 +0.03(+0.48%)
Jul 25, 2014 6.005 6.145 5.989 6.121 47,561,724 +0.07(+1.11%)
Jul 24, 2014 6.069 6.077 6.024 6.053 43,905,204 +0.01(+0.17%)
Jul 23, 2014 6.076 6.107 6.043 6.043 37,162,520 -0.03(-0.48%)
Jul 22, 2014 5.969 6.096 5.963 6.072 47,264,064 +0.11(+1.82%)
Jul 21, 2014 6.008 6.019 5.941 5.963 42,262,548 -0.05(-0.83%)
Jul 18, 2014 5.963 6.019 5.950 6.014 60,088,416 +0.07(+1.10%)
Jul 17, 2014 5.993 5.993 5.931 5.948 78,898,880 -0.07(-1.12%)
Jul 16, 2014 5.946 6.067 5.946 6.015 111,241,752 +0.12(+1.96%)
Jul 15, 2014 5.934 5.955 5.874 5.900 44,674,636 +0.00(+0.00%)
Jul 14, 2014 5.908 5.932 5.875 5.900 62,893,396 +0.03(+0.53%)
Jul 11, 2014 5.862 5.905 5.855 5.868 37,387,948 +0.02(+0.35%)
Jul 10, 2014 5.777 5.875 5.742 5.848 49,956,980 +0.03(+0.59%)
Jul 09, 2014 5.796 5.837 5.789 5.813 32,828,392 +0.03(+0.45%)
Jul 08, 2014 5.853 5.862 5.775 5.787 41,478,560 -0.06(-1.09%)
Jul 07, 2014 5.858 5.874 5.817 5.851 39,982,392 -0.02(-0.38%)
Jul 03, 2014 11.76 5.874 5.874 5.874 30,977,166 +0.02(+0.35%)
Jul 02, 2014 5.910 5.915 5.849 5.853 51,873,048 -0.05(-0.88%)
Jul 01, 2014 5.862 5.946 5.818 5.905 49,334,156 +0.09(+1.48%)
Jun 30, 2014 5.855 5.877 5.811 5.818 40,993,656 -0.04(-0.68%)
Jun 27, 2014 5.851 5.877 5.817 5.858 52,769,868 +0.00(+0.00%)
Jun 26, 2014 5.832 5.865 5.801 5.858 38,074,420 +0.06(+0.95%)
Jun 25, 2014 5.848 5.848 5.779 5.803 58,589,684 -0.06(-1.06%)
Jun 24, 2014 5.967 5.972 5.862 5.865 57,169,432 -0.10(-1.65%)
Jun 23, 2014 5.939 5.967 5.875 5.963 47,521,064 +0.05(+0.88%)
Jun 20, 2014 5.965 5.969 5.910 5.912 63,562,332 -0.04(-0.75%)
Jun 19, 2014 5.993 6.012 5.932 5.957 34,476,104 -0.04(-0.66%)
Jun 18, 2014 6.036 6.043 5.944 5.996 36,750,536 -0.03(-0.57%)
Jun 17, 2014 6.029 6.058 5.998 6.031 40,173,548 +0.00(+0.03%)
Jun 16, 2014 6.057 6.057 5.982 6.029 57,265,792 -0.04(-0.74%)
Jun 13, 2014 5.874 6.081 5.841 6.074 128,428,760 +0.31(+5.30%)
Jun 12, 2014 5.829 5.925 5.751 5.768 72,685,752 +0.02(+0.42%)
Jun 11, 2014 5.780 5.810 5.725 5.744 33,081,350 -0.06(-1.07%)
Jun 10, 2014 5.810 5.846 5.784 5.806 27,081,890 -0.04(-0.68%)
Jun 06, 2014 5.846 5.872 5.834 5.846 34,646,184 -0.01(-0.09%)
Jun 05, 2014 5.824 5.856 5.798 5.851 36,026,640 +0.02(+0.33%)
Jun 04, 2014 5.796 5.851 5.780 5.832 32,761,662 +0.01(+0.21%)
Jun 03, 2014 5.773 5.841 5.741 5.820 46,534,908 +0.04(+0.78%)
Jun 02, 2014 5.765 5.811 5.709 5.775 59,079,640 -0.01(-0.21%)
May 30, 2014 5.798 5.839 5.763 5.787 71,936,056 -0.02(-0.42%)
May 29, 2014 5.773 5.844 5.758 5.811 57,017,244 +0.05(+0.87%)
May 28, 2014 5.709 5.801 5.701 5.761 55,007,104 +0.04(+0.76%)
May 27, 2014 5.787 5.813 5.666 5.718 114,965,712 -0.11(-1.84%)
May 23, 2014 11.16 5.825 5.825 5.825 259,774,000 +0.07(+1.25%)
May 22, 2014 5.606 5.763 5.597 5.753 51,761,344 +0.14(+2.41%)
May 21, 2014 5.697 5.717 5.594 5.618 59,196,176 -0.05(-0.85%)
May 20, 2014 5.725 5.742 5.647 5.666 50,635,136 -0.05(-0.94%)
May 19, 2014 5.623 5.730 5.610 5.720 50,751,936 +0.10(+1.81%)
May 16, 2014 5.592 5.618 5.560 5.618 46,491,160 +0.02(+0.34%)
May 15, 2014 5.696 5.716 5.589 5.599 41,769,776 -0.10(-1.70%)
May 14, 2014 5.723 5.760 5.684 5.696 39,238,356 -0.05(-0.93%)
May 13, 2014 5.687 5.760 5.668 5.749 42,462,652 +0.08(+1.40%)
May 12, 2014 5.597 5.682 5.594 5.670 34,508,260 +0.08(+1.42%)
May 09, 2014 5.568 5.597 5.528 5.590 32,433,302 +0.02(+0.40%)
May 08, 2014 5.578 5.668 5.544 5.568 38,726,220 -0.02(-0.28%)
May 07, 2014 5.587 5.608 5.501 5.583 48,974,748 +0.03(+0.59%)
May 06, 2014 5.611 5.632 5.545 5.551 39,654,888 -0.06(-1.14%)
May 05, 2014 5.578 5.628 5.533 5.614 40,612,308 +0.00(+0.03%)
May 02, 2014 5.656 5.665 5.595 5.613 37,154,400 -0.03(-0.46%)
May 01, 2014 5.722 5.749 5.618 5.639 51,772,204 -0.07(-1.27%)
Apr 30, 2014 5.663 5.747 5.639 5.711 65,569,412 +0.02(+0.30%)
Apr 29, 2014 5.652 5.716 5.635 5.694 70,931,376 +0.13(+2.39%)
Apr 28, 2014 5.468 5.585 5.442 5.561 61,445,440 +0.11(+1.93%)
Apr 25, 2014 5.499 5.516 5.430 5.456 52,704,804 -0.07(-1.31%)
Apr 24, 2014 5.518 5.542 5.485 5.528 67,353,608 +0.04(+0.82%)
Apr 23, 2014 5.500 5.521 5.457 5.483 50,795,692 -0.01(-0.09%)
Apr 22, 2014 5.509 5.540 5.464 5.488 78,145,392 -0.03(-0.53%)
Apr 21, 2014 5.535 5.604 5.507 5.518 88,492,976 +0.00(+0.03%)
Apr 17, 2014 11.16 5.516 5.516 5.516 135,336,256 -0.10(-1.72%)
Apr 16, 2014 5.632 5.718 5.578 5.613 66,864,832 +0.02(+0.31%)
Apr 15, 2014 5.699 5.701 5.506 5.595 76,085,536 -0.09(-1.55%)
Apr 14, 2014 5.632 5.751 5.625 5.684 80,173,024 +0.08(+1.39%)
Apr 11, 2014 5.627 5.690 5.604 5.606 108,455,784 -0.06(-1.07%)
Apr 10, 2014 5.753 5.856 5.665 5.666 147,910,544 +0.01(+0.24%)
Apr 09, 2014 5.639 5.680 5.576 5.652 72,766,840 +0.05(+0.83%)
Apr 08, 2014 5.647 5.663 5.518 5.606 78,663,624 -0.04(-0.76%)
Apr 07, 2014 5.684 5.718 5.616 5.649 70,550,496 +0.01(+0.18%)
Apr 04, 2014 5.741 5.784 5.599 5.639 79,108,608 -0.06(-1.09%)
Apr 03, 2014 5.808 5.811 5.673 5.701 89,371,384 -0.11(-1.81%)
Apr 02, 2014 5.760 5.815 5.703 5.806 82,122,704 +0.07(+1.14%)
Apr 01, 2014 5.580 5.779 5.578 5.741 95,255,152 +0.15(+2.69%)
Mar 31, 2014 5.578 5.629 5.571 5.590 50,945,692 +0.06(+1.00%)
Mar 28, 2014 5.561 5.623 5.518 5.535 64,384,908 +0.02(+0.34%)
Mar 27, 2014 5.556 5.578 5.468 5.516 71,069,344 -0.07(-1.30%)
Mar 26, 2014 5.661 5.721 5.585 5.589 99,604,056 -0.04(-0.64%)
Mar 25, 2014 5.497 5.625 5.485 5.625 99,603,256 +0.16(+2.94%)
Mar 24, 2014 5.532 5.564 5.459 5.464 77,150,088 -0.06(-1.00%)
Mar 21, 2014 5.499 5.565 5.469 5.519 137,038,224 +0.08(+1.49%)
Mar 20, 2014 5.442 5.599 5.435 5.438 138,420,992 -0.02(-0.44%)
Mar 19, 2014 5.286 5.483 5.281 5.462 134,001,176 +0.18(+3.47%)
Mar 18, 2014 5.188 5.291 5.165 5.279 110,684,864 +0.19(+3.66%)
Mar 17, 2014 5.053 5.130 5.050 5.093 40,827,448 +0.07(+1.41%)
Mar 14, 2014 4.987 5.075 4.980 5.022 46,986,092 +0.03(+0.55%)
Mar 13, 2014 5.120 5.157 4.967 4.994 76,390,944 -0.12(-2.30%)
Mar 12, 2014 5.150 5.155 5.081 5.112 42,860,732 -0.06(-1.07%)
Mar 11, 2014 5.183 5.228 5.145 5.167 40,943,620 +0.00(+0.03%)
Mar 10, 2014 5.191 5.227 5.157 5.165 42,977,320 -0.08(-1.45%)
Mar 07, 2014 5.226 5.266 5.189 5.241 53,800,792 +0.04(+0.83%)
Mar 06, 2014 5.181 5.217 5.157 5.198 41,297,448 +0.03(+0.50%)
Mar 05, 2014 5.203 5.208 5.157 5.172 37,394,536 -0.03(-0.60%)
Mar 04, 2014 5.170 5.224 5.158 5.203 77,142,608 +0.07(+1.31%)
Mar 03, 2014 5.055 5.157 4.979 5.136 72,103,064 -0.03(-0.50%)
Feb 28, 2014 5.155 5.245 5.122 5.162 76,135,904 +0.02(+0.44%)
Feb 27, 2014 5.134 5.164 5.119 5.139 64,377,420 -0.03(-0.50%)
Feb 26, 2014 5.167 5.217 5.150 5.165 52,135,300 +0.00(+0.07%)
Feb 25, 2014 5.152 5.183 5.107 5.162 53,260,228 -0.01(-0.13%)
Feb 24, 2014 5.112 5.212 5.101 5.169 83,452,096 +0.02(+0.44%)
Feb 21, 2014 5.290 5.305 5.096 5.146 172,614,848 -0.07(-1.32%)
Feb 20, 2014 5.065 5.231 5.027 5.215 152,586,560 +0.13(+2.51%)
Feb 19, 2014 5.084 5.143 5.055 5.088 86,159,216 -0.02(-0.44%)
Feb 18, 2014 5.183 5.191 5.108 5.110 65,126,676 -0.08(-1.47%)
Feb 14, 2014 10.32 5.186 5.186 5.186 60,635,108 +0.03(+0.64%)
Feb 13, 2014 5.063 5.169 5.041 5.153 54,948,548 +0.07(+1.39%)
Feb 12, 2014 5.072 5.146 5.072 5.082 56,294,300 +0.01(+0.20%)
Feb 11, 2014 4.989 5.094 4.975 5.072 49,846,024 +0.10(+1.91%)
Feb 10, 2014 5.012 5.049 4.948 4.977 45,229,628 -0.04(-0.89%)
Feb 07, 2014 4.958 5.037 4.956 5.022 43,863,328 +0.10(+2.04%)
Feb 06, 2014 4.877 4.951 4.872 4.922 38,678,088 +0.08(+1.71%)
Feb 05, 2014 4.866 4.913 4.820 4.839 59,459,180 -0.06(-1.13%)
Feb 04, 2014 4.861 4.908 4.818 4.894 55,443,148 +0.05(+1.03%)
Feb 03, 2014 5.020 5.060 4.830 4.844 84,827,368 -0.17(-3.31%)
Jan 31, 2014 4.999 5.043 4.965 5.010 74,927,880 -0.04(-0.85%)
Jan 30, 2014 5.036 5.082 5.024 5.053 52,649,264 +0.04(+0.79%)
Jan 29, 2014 4.996 5.036 4.967 5.013 80,552,184 +0.00(+0.07%)
Jan 28, 2014 4.936 5.024 4.922 5.010 71,816,400 +0.07(+1.40%)
Jan 27, 2014 4.929 5.025 4.903 4.941 92,180,024 +0.02(+0.39%)
Jan 24, 2014 5.017 5.044 4.904 4.922 98,772,088 -0.15(-3.00%)
Jan 23, 2014 5.082 5.136 5.020 5.074 57,336,868 -0.08(-1.57%)
Jan 22, 2014 5.119 5.205 5.089 5.155 59,260,092 -0.01(-0.20%)
Jan 21, 2014 5.148 5.176 5.088 5.165 69,893,752 +0.02(+0.34%)
Jan 17, 2014 10.28 5.148 5.148 5.148 102,331,624 +0.04(+0.81%)
Jan 16, 2014 5.096 5.152 5.031 5.107 127,720,024 +0.12(+2.50%)
Jan 15, 2014 4.984 5.022 4.930 4.982 94,804,360 -0.00(-0.03%)
Jan 14, 2014 4.858 4.984 4.853 4.984 85,936,280 +0.13(+2.60%)
Jan 13, 2014 4.787 4.974 4.785 4.858 114,111,720 +0.07(+1.52%)
Jan 10, 2014 4.790 4.797 4.711 4.785 82,989,472 +0.02(+0.33%)
Jan 09, 2014 4.763 4.815 4.725 4.770 104,367,696 +0.03(+0.58%)
Jan 08, 2014 4.868 4.872 4.727 4.742 88,004,632 -0.13(-2.59%)
Jan 07, 2014 4.911 4.932 4.815 4.868 82,900,384 -0.02(-0.39%)
Jan 06, 2014 4.889 4.923 4.820 4.887 59,246,848 -0.01(-0.18%)
Jan 03, 2014 4.787 4.923 4.785 4.896 73,383,552 +0.12(+2.46%)
Jan 02, 2014 4.816 4.875 4.741 4.778 75,378,040 -0.06(-1.14%)
Dec 31, 2013 9.647 4.834 4.834 4.834 63,486,576 -0.02(-0.32%)
Dec 30, 2013 4.879 4.882 4.828 4.849 42,215,544 -0.02(-0.43%)
Dec 27, 2013 4.911 4.913 4.865 4.870 39,659,116 -0.02(-0.42%)
Dec 26, 2013 4.872 4.957 4.870 4.891 45,102,688 +0.03(+0.53%)
Dec 24, 2013 4.837 4.871 4.815 4.865 28,847,126 +0.02(+0.39%)
Dec 23, 2013 4.835 4.854 4.794 4.846 54,573,148 +0.04(+0.94%)
Dec 20, 2013 4.839 4.870 4.801 4.801 118,559,576 -0.04(-0.89%)
Dec 19, 2013 4.759 4.877 4.753 4.844 92,085,992 +0.09(+1.93%)
Dec 18, 2013 4.728 4.754 4.604 4.752 87,707,616 +0.01(+0.22%)
Dec 17, 2013 4.754 4.813 4.721 4.742 107,873,568 +0.10(+2.04%)
Dec 16, 2013 4.621 4.672 4.609 4.647 71,834,744 +0.02(+0.49%)
Dec 13, 2013 4.607 4.644 4.542 4.625 68,064,536 +0.03(+0.64%)
Dec 12, 2013 4.673 4.683 4.564 4.595 77,593,576 -0.07(-1.44%)
Dec 11, 2013 4.638 4.695 4.638 4.663 91,172,032 -0.01(-0.18%)
Dec 10, 2013 4.664 4.710 4.630 4.671 85,329,672 -0.04(-0.77%)
Dec 09, 2013 4.770 4.782 4.698 4.708 89,617,704 -0.08(-1.62%)
Dec 06, 2013 4.770 4.856 4.766 4.785 99,429,592 +0.08(+1.65%)
Dec 05, 2013 4.863 4.868 4.670 4.708 127,536,136 -0.15(-3.13%)
Dec 04, 2013 4.846 4.958 4.835 4.860 197,148,384 +0.11(+2.29%)
Dec 03, 2013 4.704 4.797 4.695 4.751 102,696,512 +0.03(+0.66%)
Dec 02, 2013 4.706 4.751 4.690 4.720 83,398,896 -0.01(-0.11%)
Nov 29, 2013 4.671 4.758 4.666 4.725 69,393,688 -0.00(-0.04%)
Nov 27, 2013 4.633 4.782 4.334 4.727 302,121,344 +0.39(+9.05%)
Nov 26, 2013 4.355 4.397 4.334 4.334 141,677,728 -0.04(-0.91%)
Nov 25, 2013 4.376 4.403 4.346 4.374 80,778,400 +0.01(+0.24%)
Nov 22, 2013 4.319 4.378 4.295 4.364 62,209,424 +0.04(+0.92%)
Nov 21, 2013 4.353 4.360 4.314 4.324 65,213,216 +0.02(+0.36%)
Nov 20, 2013 4.314 4.364 4.279 4.308 102,503,936 -0.01(-0.20%)
Nov 19, 2013 4.359 4.384 4.300 4.317 75,383,472 -0.00(-0.04%)
Nov 18, 2013 4.374 4.384 4.312 4.319 66,996,668 -0.04(-0.83%)
Nov 15, 2013 4.345 4.372 4.298 4.355 111,805,728 +0.02(+0.56%)
Nov 14, 2013 4.448 4.481 4.291 4.331 152,461,808 -0.25(-5.36%)
Nov 13, 2013 4.516 4.579 4.500 4.576 53,638,632 +0.05(+1.03%)
Nov 12, 2013 4.524 4.593 4.519 4.530 57,503,140 -0.02(-0.49%)
Nov 11, 2013 4.474 4.593 4.450 4.552 70,740,016 +0.07(+1.58%)
Nov 08, 2013 4.419 4.482 4.405 4.481 87,511,896 +0.04(+0.97%)
Nov 07, 2013 4.433 4.540 4.428 4.438 85,813,056 +0.01(+0.31%)
Nov 06, 2013 4.417 4.447 4.392 4.424 73,181,536 +0.02(+0.55%)
Nov 05, 2013 4.441 4.441 4.345 4.400 75,720,984 -0.05(-1.16%)
Nov 04, 2013 4.481 4.481 4.403 4.452 87,476,528 -0.03(-0.58%)
Nov 01, 2013 4.232 4.517 4.232 4.478 197,845,184 +0.27(+6.36%)
Oct 31, 2013 4.169 4.245 4.162 4.210 79,898,344 +0.03(+0.70%)
Oct 30, 2013 4.122 4.198 4.122 4.181 67,099,456 +0.06(+1.51%)
Oct 29, 2013 4.139 4.163 4.084 4.118 65,334,952 -0.00(-0.08%)
Oct 28, 2013 4.144 4.162 4.098 4.122 70,861,832 -0.02(-0.58%)
Oct 25, 2013 4.160 4.163 4.112 4.146 48,395,464 +0.02(+0.50%)
Oct 24, 2013 4.108 4.153 4.103 4.125 52,376,216 +0.02(+0.51%)
Oct 23, 2013 4.118 4.141 4.082 4.105 52,856,388 -0.05(-1.21%)
Oct 22, 2013 4.074 4.213 4.057 4.155 94,473,408 +0.09(+2.12%)
Oct 21, 2013 4.063 4.108 4.051 4.068 54,486,220 +0.01(+0.30%)
Oct 18, 2013 4.065 4.082 4.013 4.056 83,135,800 +0.02(+0.41%)
Oct 17, 2013 3.996 4.048 3.968 4.040 56,756,004 +0.02(+0.45%)
Oct 16, 2013 3.961 4.033 3.941 4.022 100,695,832 +0.08(+2.15%)
Oct 15, 2013 3.949 3.966 3.906 3.937 77,871,136 -0.02(-0.48%)
Oct 14, 2013 3.908 3.972 3.869 3.956 63,630,732 +0.02(+0.44%)
Oct 11, 2013 3.868 3.973 3.844 3.939 105,062,616 +0.08(+2.15%)
Oct 10, 2013 3.976 4.061 3.811 3.856 196,761,376 -0.05(-1.24%)
Oct 09, 2013 3.588 3.932 3.515 3.904 323,541,536 +0.32(+8.92%)
Oct 08, 2013 3.609 3.617 3.498 3.585 102,740,600 -0.03(-0.86%)
Oct 07, 2013 3.628 3.661 3.599 3.616 80,752,120 -0.06(-1.55%)
Oct 04, 2013 3.617 3.681 3.607 3.673 58,544,476 +0.06(+1.63%)
Oct 03, 2013 3.695 3.700 3.593 3.614 73,592,504 -0.08(-2.24%)
Oct 02, 2013 3.680 3.735 3.662 3.697 93,753,136 +0.02(+0.42%)
Oct 01, 2013 3.619 3.683 3.619 3.681 59,173,484 +0.06(+1.52%)
Sep 30, 2013 3.617 3.642 3.597 3.626 78,900,568 -0.03(-0.85%)
Sep 27, 2013 3.666 3.706 3.642 3.657 58,141,620 -0.02(-0.61%)
Sep 26, 2013 3.674 3.730 3.669 3.680 60,452,304 -0.02(-0.47%)
Sep 25, 2013 3.674 3.700 3.631 3.697 100,025,344 +0.03(+0.75%)
Sep 24, 2013 3.669 3.709 3.632 3.669 74,789,552 +0.01(+0.19%)
Sep 23, 2013 3.664 3.693 3.621 3.662 81,003,576 -0.00(-0.09%)
Sep 20, 2013 3.700 3.731 3.666 3.666 163,146,208 -0.02(-0.42%)
Sep 19, 2013 3.785 3.795 3.674 3.681 98,537,560 -0.08(-2.23%)
Sep 18, 2013 3.718 3.790 3.718 3.765 75,921,480 +0.02(+0.58%)
Sep 17, 2013 3.771 3.801 3.704 3.744 89,029,400 -0.01(-0.32%)
Sep 16, 2013 3.840 3.842 3.747 3.756 86,094,896 -0.06(-1.50%)
Sep 13, 2013 3.794 3.823 3.750 3.813 74,523,512 +0.02(+0.50%)
Sep 12, 2013 3.837 3.852 3.768 3.794 115,124,416 -0.05(-1.39%)
Sep 11, 2013 3.854 3.864 3.832 3.847 65,398,740 +0.00(+0.00%)
Sep 10, 2013 3.813 3.873 3.785 3.847 100,406,584 -0.02(-0.40%)
Sep 09, 2013 3.858 3.878 3.842 3.863 60,449,148 -0.01(-0.27%)
Sep 06, 2013 3.851 3.902 3.809 3.873 82,386,776 +0.05(+1.36%)
Sep 05, 2013 3.847 3.847 3.802 3.821 87,292,744 -0.03(-0.67%)
Sep 04, 2013 3.863 3.908 3.847 3.847 79,963,736 -0.02(-0.45%)
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.