Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10455 10460 10409 10410 0 -40.95(-0.39%)
Nov 27, 2015 10443 10464 10426 10451 0 +0.17(+0.00%)
Nov 25, 2015 10450 10450 10450 10450 2,852,940,000 +0.64(+0.01%)
Nov 24, 2015 10379 10473 10358 10450 0 +28.31(+0.27%)
Nov 23, 2015 10434 10470 10402 10421 3,587,980,000 -22.79(-0.22%)
Nov 20, 2015 10460 10499 10430 10444 0 +12.74(+0.12%)
Nov 19, 2015 10426 10455 10416 10431 0 +1.86(+0.02%)
Nov 18, 2015 10285 10436 10285 10430 0 +143.84(+1.40%)
Nov 17, 2015 10320 10368 10267 10286 0 -13.64(-0.13%)
Nov 16, 2015 10143 10299 10142 10299 0 +144.33(+1.42%)
Nov 13, 2015 10207 10229 10146 10155 0 -80.88(-0.79%)
Nov 12, 2015 10335 10343 10235 10236 0 -163.95(-1.58%)
Nov 11, 2015 10454 10460 10397 10400 0 -32.45(-0.31%)
Nov 10, 2015 10389 10440 10371 10432 0 +17.16(+0.16%)
Nov 09, 2015 10487 10488 10381 10415 0 -98.17(-0.93%)
Nov 06, 2015 10526 10531 10442 10513 0 -35.00(-0.33%)
Nov 05, 2015 10564 10588 10501 10548 0 -15.60(-0.15%)
Nov 04, 2015 10630 10639 10536 10564 0 -45.96(-0.43%)
Nov 03, 2015 10556 10642 10542 10610 0 +30.05(+0.28%)
Nov 02, 2015 10475 10591 10474 10580 0 +118.91(+1.14%)
Oct 30, 2015 10509 10531 10461 10461 0 -37.20(-0.35%)
Oct 29, 2015 10504 10514 10466 10498 0 -40.04(-0.38%)
Oct 28, 2015 10428 10538 10409 10538 0 +138.02(+1.33%)
Oct 27, 2015 10421 10428 10365 10400 0 -64.44(-0.62%)
Oct 26, 2015 10496 10496 10458 10465 0 -41.89(-0.40%)
Oct 23, 2015 10487 10520 10450 10507 0 +57.68(+0.55%)
Oct 22, 2015 10343 10467 10343 10449 0 +142.39(+1.38%)
Oct 21, 2015 10404 10411 10299 10306 0 -76.98(-0.74%)
Oct 20, 2015 10377 10427 10361 10383 0 -8.18(-0.08%)
Oct 19, 2015 10385 10399 10353 10392 0 -30.31(-0.29%)
Oct 16, 2015 10407 10425 10366 10422 0 +43.64(+0.42%)
Oct 15, 2015 10260 10381 10245 10378 0 +148.60(+1.45%)
Oct 14, 2015 10268 10304 10215 10230 0 -33.27(-0.32%)
Oct 13, 2015 10299 10361 10254 10263 0 -93.54(-0.90%)
Oct 12, 2015 10356 10368 10329 10356 0 -4.77(-0.05%)
Oct 09, 2015 10377 10400 10331 10361 0 +0.22(+0.00%)
Oct 08, 2015 10238 10375 10222 10361 0 +102.52(+1.00%)
Oct 07, 2015 10212 10284 10168 10259 0 +102.14(+1.01%)
Oct 06, 2015 10168 10205 10125 10156 0 -11.55(-0.11%)
Oct 05, 2015 10036 10177 10036 10168 0 +194.37(+1.95%)
Oct 02, 2015 9756 9974 9697 9974 0 +152.61(+1.55%)
Oct 01, 2015 9832 9865 9721 9821 0 +21.26(+0.22%)
Sep 30, 2015 9699 9804 9689 9800 0 +177.62(+1.85%)
Sep 29, 2015 9613 9670 9565 9622 0 +20.65(+0.22%)
Sep 28, 2015 9803 9803 9590 9601 0 -255.83(-2.60%)
Sep 25, 2015 9914 9949 9815 9857 0 +19.44(+0.20%)
Sep 24, 2015 9813 9860 9727 9838 0 -30.09(-0.30%)
Sep 23, 2015 9924 9941 9847 9868 0 -44.70(-0.45%)
Sep 22, 2015 9970 9970 9856 9913 0 -153.47(-1.52%)
Sep 21, 2015 10049 10132 10026 10066 0 +34.47(+0.34%)
Sep 18, 2015 10118 10131 10009 10032 0 -183.94(-1.80%)
Sep 17, 2015 10217 10362 10201 10216 0 -21.18(-0.21%)
Sep 16, 2015 10139 10245 10138 10237 0 +130.85(+1.29%)
Sep 15, 2015 10009 10123 9997 10106 0 +117.28(+1.17%)
Sep 14, 2015 10027 10027 9965 9989 0 -51.63(-0.51%)
Sep 11, 2015 9987 10040 9943 10040 0 +20.83(+0.21%)
Sep 10, 2015 9985 10078 9957 10019 0 +30.49(+0.31%)
Sep 09, 2015 10193 10220 9973 9989 0 -120.77(-1.19%)
Sep 08, 2015 9975 10113 9975 10110 0 +237.82(+2.41%)
Sep 04, 2015 9955 9872 9872 9872 3,167,090,000 -177.43(-1.77%)
Sep 03, 2015 10044 10151 10018 10049 0 +35.93(+0.36%)
Sep 02, 2015 9963 10013 9884 10013 0 +138.69(+1.40%)
Sep 01, 2015 10177 10177 9821 9875 0 -301.83(-2.97%)
Aug 31, 2015 10198 10226 10120 10176 0 -65.56(-0.64%)
Aug 28, 2015 10199 10257 10180 10242 0 +11.55(+0.11%)
Aug 27, 2015 10044 10248 10044 10231 0 +250.84(+2.51%)
Aug 26, 2015 9692 9986 9692 9980 0 +287.28(+2.96%)
Aug 25, 2015 9790 10063 9690 9692 0 -97.55(-1.00%)
Aug 24, 2015 9864 10069 9510 9790 0 -405.75(-3.98%)
Aug 21, 2015 10402 10426 10196 10196 0 -280.06(-2.67%)
Aug 20, 2015 10618 10621 10476 10476 0 -211.28(-1.98%)
Aug 19, 2015 10742 10761 10638 10687 0 -105.77(-0.98%)
Aug 18, 2015 10800 10820 10780 10793 0 -25.77(-0.24%)
Aug 17, 2015 10744 10819 10708 10819 0 +36.33(+0.34%)
Aug 14, 2015 10736 10784 10731 10782 0 +36.92(+0.34%)
Aug 13, 2015 10779 10780 10723 10745 0 -34.15(-0.32%)
Aug 12, 2015 10726 10790 10629 10779 0 -22.63(-0.21%)
Aug 11, 2015 10857 10857 10757 10802 0 -103.96(-0.95%)
Aug 10, 2015 10805 10906 10805 10906 0 +142.90(+1.33%)
Aug 07, 2015 10779 10785 10728 10763 0 -36.29(-0.34%)
Aug 06, 2015 10851 10856 10757 10799 0 -48.41(-0.45%)
Aug 05, 2015 10874 10916 10834 10848 0 +23.15(+0.21%)
Aug 04, 2015 10849 10870 10802 10825 0 -16.56(-0.15%)
Aug 03, 2015 10883 10883 10795 10841 0 -41.02(-0.38%)
Jul 31, 2015 10908 10933 10872 10882 0 +0.53(+0.00%)
Jul 30, 2015 10866 10888 10825 10882 0 -2.16(-0.02%)
Jul 29, 2015 10795 10895 10794 10884 0 +93.74(+0.87%)
Jul 28, 2015 10699 10800 10669 10790 0 +133.57(+1.25%)
Jul 27, 2015 10689 10699 10636 10657 0 -65.34(-0.61%)
Jul 24, 2015 10831 10831 10706 10722 0 -118.79(-1.10%)
Jul 23, 2015 10918 10919 10826 10841 0 -59.13(-0.54%)
Jul 22, 2015 10897 10917 10881 10900 0 -19.14(-0.18%)
Jul 21, 2015 10960 10975 10902 10919 0 -50.49(-0.46%)
Jul 20, 2015 10991 10991 10955 10969 0 -17.68(-0.16%)
Jul 17, 2015 11011 11011 10966 10987 0 -37.70(-0.34%)
Jul 16, 2015 11013 11033 11012 11025 0 +66.04(+0.60%)
Jul 15, 2015 10989 10996 10935 10959 0 -34.43(-0.31%)
Jul 14, 2015 10944 11003 10939 10993 0 +48.41(+0.44%)
Jul 13, 2015 10854 10950 10854 10945 0 +90.93(+0.84%)
Jul 10, 2015 10690 10871 10690 10854 0 +164.41(+1.54%)
Jul 09, 2015 10742 10802 10688 10690 0 +52.70(+0.50%)
Jul 08, 2015 10756 10756 10622 10637 0 -192.52(-1.78%)
Jul 07, 2015 10765 10841 10632 10829 0 +46.65(+0.43%)
Jul 06, 2015 10770 10837 10732 10783 0 -82.14(-0.76%)
Jul 02, 2015 10886 10865 10865 10865 2,996,540,000 +5.83(+0.05%)
Jul 01, 2015 10844 10890 10821 10859 0 +53.79(+0.50%)
Jun 30, 2015 10859 10874 10769 10805 0 +14.87(+0.14%)
Jun 29, 2015 10941 10953 10787 10790 0 -249.98(-2.26%)
Jun 26, 2015 11049 11063 11009 11040 0 +4.58(+0.04%)
Jun 25, 2015 11079 11094 11031 11036 0 -30.41(-0.27%)
Jun 24, 2015 11132 11142 11066 11066 0 -83.22(-0.75%)
Jun 23, 2015 11147 11167 11131 11149 0 +19.75(+0.18%)
Jun 22, 2015 11105 11171 11105 11130 0 +90.65(+0.82%)
Jun 19, 2015 11080 11092 11038 11039 0 -61.51(-0.55%)
Jun 18, 2015 11032 11137 11032 11100 0 +86.81(+0.79%)
Jun 17, 2015 11009 11041 10950 11014 0 +16.00(+0.15%)
Jun 16, 2015 10940 11001 10927 10998 0 +48.12(+0.44%)
Jun 15, 2015 10943 10951 10898 10950 0 -60.37(-0.55%)
Jun 12, 2015 11037 11037 10990 11010 0 -70.60(-0.64%)
Jun 11, 2015 11073 11101 11056 11081 0 +22.52(+0.20%)
Jun 10, 2015 10960 11081 10960 11058 0 +142.35(+1.30%)
Jun 09, 2015 10918 10943 10883 10916 0 -2.18(-0.02%)
Jun 08, 2015 10975 10975 10917 10918 0 -61.51(-0.56%)
Jun 05, 2015 10982 11009 10925 10979 0 -21.06(-0.19%)
Jun 04, 2015 11062 11095 10989 11000 0 -107.54(-0.97%)
Jun 03, 2015 11102 11148 11082 11108 0 +27.04(+0.24%)
Jun 02, 2015 11057 11118 11028 11081 0 +19.21(+0.17%)
Jun 01, 2015 11082 11093 11023 11062 0 +5.38(+0.05%)
May 29, 2015 11116 11117 11033 11056 0 -76.44(-0.69%)
May 28, 2015 11129 11136 11076 11133 0 -10.61(-0.10%)
May 27, 2015 11076 11155 11069 11143 0 +78.03(+0.71%)
May 26, 2015 11198 11198 11043 11065 0 -132.37(-1.18%)
May 22, 2015 11214 11198 11198 11198 2,571,860,000 -41.98(-0.37%)
May 21, 2015 11213 11255 11206 11240 0 +29.42(+0.26%)
May 20, 2015 11221 11247 11197 11210 0 -2.91(-0.03%)
May 19, 2015 11214 11232 11196 11213 0 -14.74(-0.13%)
May 18, 2015 11207 11237 11193 11228 0 -0.46(-0.00%)
May 15, 2015 11203 11229 11173 11228 0 +21.02(+0.19%)
May 14, 2015 11164 11209 11162 11207 0 +90.33(+0.81%)
May 13, 2015 11132 11166 11103 11117 0 +3.83(+0.03%)
May 12, 2015 11106 11137 11059 11113 0 -27.57(-0.25%)
May 11, 2015 11182 11198 11134 11141 0 -55.76(-0.50%)
May 08, 2015 11139 11206 11139 11196 0 +160.10(+1.45%)
May 07, 2015 10998 11052 10961 11036 0 +20.41(+0.19%)
May 06, 2015 11082 11098 10963 11016 0 -33.35(-0.30%)
May 05, 2015 11172 11180 11040 11049 0 -123.94(-1.11%)
May 04, 2015 11155 11193 11155 11173 0 +32.92(+0.30%)
May 01, 2015 11075 11141 11073 11140 0 +90.62(+0.82%)
Apr 30, 2015 11117 11128 11014 11050 0 -104.37(-0.94%)
Apr 29, 2015 11162 11186 11117 11154 0 -48.97(-0.44%)
Apr 28, 2015 11165 11204 11105 11203 0 +35.77(+0.32%)
Apr 27, 2015 11226 11249 11161 11167 0 -25.62(-0.23%)
Apr 24, 2015 11200 11208 11172 11193 0 +1.45(+0.01%)
Apr 23, 2015 11128 11221 11119 11191 0 +47.03(+0.42%)
Apr 22, 2015 11113 11154 11067 11144 0 +44.07(+0.40%)
Apr 21, 2015 11116 11162 11085 11100 0 -16.19(-0.15%)
Apr 20, 2015 11059 11145 11059 11117 0 +58.12(+0.53%)
Apr 17, 2015 11114 11114 11011 11058 0 -111.30(-1.00%)
Apr 16, 2015 11171 11203 11134 11170 0 -1.31(-0.01%)
Apr 15, 2015 11137 11197 11136 11171 0 +62.99(+0.57%)
Apr 14, 2015 11079 11117 11045 11108 0 +51.31(+0.46%)
Apr 13, 2015 11110 11124 11056 11057 0 -55.92(-0.50%)
Apr 10, 2015 11078 11115 11076 11113 0 +47.29(+0.43%)
Apr 09, 2015 11029 11073 10993 11065 0 +32.40(+0.29%)
Apr 08, 2015 11039 11074 10995 11033 0 +19.75(+0.18%)
Apr 07, 2015 11042 11082 11012 11013 0 -19.88(-0.18%)
Apr 06, 2015 10937 11069 10927 11033 0 +79.96(+0.73%)
Apr 02, 2015 10898 10953 10953 10953 3,095,960,000 +61.55(+0.57%)
Apr 01, 2015 10906 10909 10834 10892 0 -7.58(-0.07%)
Mar 31, 2015 10914 10955 10891 10899 0 -89.97(-0.82%)
Mar 30, 2015 10919 11009 10919 10989 0 +114.02(+1.05%)
Mar 27, 2015 10861 10878 10839 10875 0 +9.99(+0.09%)
Mar 26, 2015 10877 10911 10818 10865 0 -32.36(-0.30%)
Mar 25, 2015 11037 11057 10897 10898 0 -122.24(-1.11%)
Mar 24, 2015 11072 11081 11020 11020 0 -51.14(-0.46%)
Mar 23, 2015 11090 11116 11071 11071 0 +0.36(+0.00%)
Mar 20, 2015 10932 11094 10932 11071 0 +139.17(+1.27%)
Mar 19, 2015 10977 10977 10908 10931 0 -88.35(-0.80%)
Mar 18, 2015 10846 11055 10826 11020 0 +157.29(+1.45%)
Mar 17, 2015 10844 10879 10809 10862 0 -18.75(-0.17%)
Mar 16, 2015 10787 10884 10787 10881 0 +130.16(+1.21%)
Mar 13, 2015 10784 10784 10678 10751 0 -69.85(-0.65%)
Mar 12, 2015 10735 10821 10735 10821 0 +142.11(+1.33%)
Mar 11, 2015 10687 10706 10659 10679 0 +0.35(+0.00%)
Mar 10, 2015 10803 10803 10678 10678 0 -188.21(-1.73%)
Mar 09, 2015 10846 10885 10846 10867 0 +24.45(+0.23%)
Mar 06, 2015 10964 10964 10826 10842 0 -172.09(-1.56%)
Mar 05, 2015 11015 11036 10992 11014 0 +9.58(+0.09%)
Mar 04, 2015 11019 11051 10950 11005 3,421,110,000 -46.54(-0.42%)
Mar 03, 2015 11091 11091 11042 11051 3,262,300,000 -51.60(-0.46%)
Mar 02, 2015 11054 11103 11052 11103 3,409,490,000 +40.03(+0.36%)
Feb 27, 2015 11079 11100 11062 11063 0 -19.31(-0.17%)
Feb 26, 2015 11112 11112 11054 11082 3,408,690,000 -35.83(-0.32%)
Feb 25, 2015 11120 11143 11098 11118 0 -4.18(-0.04%)
Feb 24, 2015 11082 11134 11071 11122 3,199,840,000 +47.53(+0.43%)
Feb 23, 2015 11091 11091 11047 11075 0 -34.09(-0.31%)
Feb 20, 2015 11025 11111 10976 11109 0 +70.41(+0.64%)
Feb 19, 2015 11027 11065 11010 11038 0 -25.83(-0.23%)
Feb 18, 2015 11054 11064 11019 11064 0 +9.62(+0.09%)
Feb 17, 2015 11043 11070 11001 11054 0 +11.77(+0.11%)
Feb 13, 2015 11010 11043 11043 11043 3,527,450,000 +47.38(+0.43%)
Feb 12, 2015 10924 10997 10924 10995 0 +106.26(+0.98%)
Feb 11, 2015 10884 10908 10832 10889 0 -26.09(-0.24%)
Feb 10, 2015 10861 10925 10811 10915 0 +88.55(+0.82%)
Feb 09, 2015 10831 10863 10804 10827 0 -20.92(-0.19%)
Feb 06, 2015 10903 10932 10821 10848 0 -48.55(-0.45%)
Feb 05, 2015 10821 10901 10821 10896 0 +121.02(+1.12%)
Feb 04, 2015 10803 10844 10754 10775 0 -72.37(-0.67%)
Feb 03, 2015 10722 10847 10722 10847 0 +178.38(+1.67%)
Feb 02, 2015 10568 10676 10496 10669 0 +131.81(+1.25%)
Jan 30, 2015 10636 10670 10533 10537 0 -154.41(-1.44%)
Jan 29, 2015 10618 10703 10547 10692 0 +87.77(+0.83%)
Jan 28, 2015 10797 10804 10597 10604 0 -177.97(-1.65%)
Jan 27, 2015 10793 10830 10719 10782 0 -65.32(-0.60%)
Jan 26, 2015 10787 10848 10749 10847 0 +58.82(+0.55%)
Jan 23, 2015 10854 10854 10785 10788 0 -71.01(-0.65%)
Jan 22, 2015 10754 10869 10700 10859 4,176,050,000 +138.94(+1.30%)
Jan 21, 2015 10646 10736 10617 10720 3,730,070,000 +61.78(+0.58%)
Jan 20, 2015 10682 10703 10589 10659 0 -1.70(-0.02%)
Jan 16, 2015 10509 10660 10660 10660 4,056,410,000 +145.72(+1.39%)
Jan 15, 2015 10607 10637 10511 10515 4,276,720,000 -50.81(-0.48%)
Jan 14, 2015 10623 10623 10443 10565 0 -57.55(-0.54%)
Jan 13, 2015 10641 10773 10543 10623 4,107,300,000 -17.78(-0.17%)
Jan 12, 2015 10713 10717 10597 10641 0 -70.67(-0.66%)
Jan 09, 2015 10812 10812 10681 10711 0 -89.14(-0.83%)
Jan 08, 2015 10686 10809 10686 10801 0 +173.42(+1.63%)
Jan 07, 2015 10514 10639 10514 10627 0 +112.26(+1.07%)
Jan 06, 2015 10611 10647 10458 10515 0 -92.81(-0.87%)
Jan 05, 2015 10764 10764 10588 10608 0 -223.24(-2.06%)
Jan 02, 2015 10860 10889 10771 10831 0 -8.32(-0.08%)
Dec 31, 2014 10942 10839 10839 10839 2,606,070,000 -93.75(-0.86%)
Dec 30, 2014 10964 10964 10932 10933 0 -55.02(-0.50%)
Dec 29, 2014 10975 11008 10963 10988 0 +2.61(+0.02%)
Dec 26, 2014 10975 11009 10975 10985 0 +30.29(+0.28%)
Dec 24, 2014 10962 10955 10955 10955 1,416,980,000 +3.35(+0.03%)
Dec 23, 2014 10936 10972 10935 10952 0 +31.77(+0.29%)
Dec 22, 2014 10890 10921 10879 10920 0 +29.75(+0.27%)
Dec 19, 2014 10835 10920 10826 10890 0 +58.62(+0.54%)
Dec 18, 2014 10710 10832 10692 10832 0 +228.12(+2.15%)
Dec 17, 2014 10412 10615 10412 10604 0 +213.48(+2.05%)
Dec 16, 2014 10386 10584 10360 10390 663,712,704 -21.16(-0.20%)
Dec 15, 2014 10536 10571 10374 10411 0 -89.33(-0.85%)
Dec 12, 2014 10690 10690 10501 10501 0 -189.63(-1.77%)
Dec 11, 2014 10671 10786 10671 10690 0 +27.90(+0.26%)
Dec 10, 2014 10817 10817 10649 10662 0 -185.12(-1.71%)
Dec 09, 2014 10864 10864 10743 10847 0 -16.18(-0.15%)
Dec 08, 2014 10942 10946 10835 10864 0 -106.75(-0.97%)
Dec 05, 2014 10957 10993 10949 10970 0 +17.99(+0.16%)
Dec 04, 2014 10967 10980 10909 10952 0 -35.11(-0.32%)
Dec 03, 2014 10943 10997 10933 10987 0 +47.29(+0.43%)
Dec 02, 2014 10888 10950 10888 10940 0 +51.75(+0.48%)
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.