Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10872 10890 10838 10838 0 +20.76(+0.19%)
Nov 29, 2016 10799 10842 10786 10818 0 +9.06(+0.08%)
Nov 28, 2016 10857 10865 10803 10809 0 -27.28(-0.25%)
Nov 25, 2016 10855 10878 10853 10836 0 +0.01(+0.00%)
Nov 23, 2016 10836 10836 10836 0 +15.72(+0.15%)
Nov 22, 2016 10793 10828 10769 10820 0 +28.34(+0.26%)
Nov 21, 2016 10753 10793 10752 10792 0 +82.33(+0.77%)
Nov 18, 2016 10725 10735 10695 10710 0 -30.57(-0.28%)
Nov 17, 2016 10718 10759 10718 10740 0 +40.65(+0.38%)
Nov 16, 2016 10705 10720 10677 10699 0 -46.08(-0.43%)
Nov 15, 2016 10680 10746 10665 10746 0 +65.74(+0.62%)
Nov 14, 2016 10660 10696 10634 10680 0 +27.53(+0.26%)
Nov 11, 2016 10645 10661 10586 10652 0 -31.17(-0.29%)
Nov 10, 2016 10679 10735 10641 10683 0 +40.00(+0.38%)
Nov 09, 2016 10478 10680 10475 10643 0 +112.84(+1.07%)
Nov 08, 2016 10463 10564 10454 10531 0 +30.41(+0.29%)
Nov 07, 2016 10416 10500 10416 10500 0 +210.81(+2.05%)
Nov 04, 2016 10308 10353 10281 10289 0 -18.29(-0.18%)
Nov 03, 2016 10351 10370 10293 10308 0 -26.86(-0.26%)
Nov 02, 2016 10390 10407 10316 10334 0 -79.55(-0.76%)
Nov 01, 2016 10508 10514 10355 10414 0 -67.84(-0.65%)
Oct 31, 2016 10477 10506 10465 10482 0 +5.27(+0.05%)
Oct 28, 2016 10495 10538 10447 10477 0 -26.44(-0.25%)
Oct 27, 2016 10562 10563 10496 10503 0 -25.13(-0.24%)
Oct 26, 2016 10506 10559 10497 10528 0 -22.00(-0.21%)
Oct 25, 2016 10575 10591 10543 10550 0 -41.12(-0.39%)
Oct 24, 2016 10611 10630 10567 10591 0 +2.06(+0.02%)
Oct 21, 2016 10545 10580 10522 10589 0 -8.12(-0.08%)
Oct 20, 2016 10588 10626 10561 10597 0 -3.56(-0.03%)
Oct 19, 2016 10580 10623 10561 10601 0 +33.11(+0.31%)
Oct 18, 2016 10579 10584 10540 10568 0 +74.95(+0.71%)
Oct 17, 2016 10516 10531 10482 10493 0 -28.45(-0.27%)
Oct 14, 2016 10580 10607 10521 10521 0 -1.64(-0.02%)
Oct 13, 2016 10488 10551 10426 10523 0 -37.32(-0.35%)
Oct 12, 2016 10546 10587 10526 10560 0 +12.27(+0.12%)
Oct 11, 2016 10656 10656 10511 10548 0 -134.67(-1.26%)
Oct 10, 2016 10671 10712 10671 10683 0 +55.75(+0.52%)
Oct 07, 2016 10680 10689 10580 10627 0 -48.82(-0.46%)
Oct 06, 2016 10665 10685 10628 10676 0 -8.20(-0.08%)
Oct 05, 2016 10666 10704 10664 10684 0 +54.79(+0.52%)
Oct 04, 2016 10706 10713 10597 10629 0 -61.54(-0.58%)
Oct 03, 2016 10722 10722 10659 10691 0 -31.04(-0.29%)
Sep 30, 2016 10679 10758 10668 10722 0 +78.23(+0.74%)
Sep 29, 2016 10742 10764 10614 10644 0 -109.98(-1.02%)
Sep 28, 2016 10666 10758 10623 10753 0 +88.14(+0.83%)
Sep 27, 2016 10600 10677 10588 10665 0 +40.46(+0.38%)
Sep 26, 2016 10675 10678 10621 10625 0 -93.11(-0.87%)
Sep 23, 2016 10794 10794 10713 10718 0 -75.67(-0.70%)
Sep 22, 2016 10769 10818 10769 10794 0 +85.29(+0.80%)
Sep 21, 2016 10605 10717 10584 10708 0 +148.11(+1.40%)
Sep 20, 2016 10609 10620 10558 10560 0 -4.04(-0.04%)
Sep 19, 2016 10533 10626 10533 10564 0 +32.03(+0.30%)
Sep 16, 2016 10554 10554 10498 10532 0 -70.67(-0.67%)
Sep 15, 2016 10501 10626 10491 10603 0 +91.54(+0.87%)
Sep 14, 2016 10534 10596 10488 10511 0 -23.96(-0.23%)
Sep 13, 2016 10644 10644 10502 10535 0 -205.88(-1.92%)
Sep 12, 2016 10564 10761 10554 10741 0 +127.71(+1.20%)
Sep 09, 2016 10799 10799 10614 10614 0 -268.80(-2.47%)
Sep 08, 2016 10880 10904 10857 10882 0 -7.85(-0.07%)
Sep 07, 2016 10887 10899 10857 10890 0 -0.61(-0.01%)
Sep 06, 2016 10880 10891 10839 10891 0 +33.87(+0.31%)
Sep 02, 2016 10831 10857 10857 10857 3,091,120,000 +84.99(+0.79%)
Sep 01, 2016 10762 10781 10704 10772 0 +7.18(+0.07%)
Aug 31, 2016 10780 10786 10714 10765 0 -32.79(-0.30%)
Aug 30, 2016 10817 10826 10772 10798 0 -13.81(-0.13%)
Aug 29, 2016 10753 10825 10753 10811 0 +62.02(+0.58%)
Aug 26, 2016 10808 10869 10710 10749 0 -35.04(-0.32%)
Aug 25, 2016 10781 10814 10770 10784 0 -6.81(-0.06%)
Aug 24, 2016 10845 10849 10775 10791 0 -56.31(-0.52%)
Aug 23, 2016 10858 10879 10847 10847 0 +31.57(+0.29%)
Aug 22, 2016 10798 10825 10775 10816 0 -13.23(-0.12%)
Aug 19, 2016 10823 10835 10783 10829 0 -33.86(-0.31%)
Aug 18, 2016 10824 10863 10821 10863 0 +38.37(+0.35%)
Aug 17, 2016 10804 10829 10755 10825 0 +14.90(+0.14%)
Aug 16, 2016 10843 10844 10810 10810 0 -48.76(-0.45%)
Aug 15, 2016 10838 10892 10838 10858 0 +36.08(+0.33%)
Aug 12, 2016 10828 10844 10799 10822 0 -13.74(-0.13%)
Aug 11, 2016 10775 10848 10775 10836 0 +61.17(+0.57%)
Aug 10, 2016 10812 10821 10761 10775 0 -29.53(-0.27%)
Aug 09, 2016 10797 10829 10786 10805 0 +16.49(+0.15%)
Aug 08, 2016 10790 10806 10778 10788 0 +5.14(+0.05%)
Aug 05, 2016 10732 10783 10730 10783 0 +75.74(+0.71%)
Aug 04, 2016 10697 10726 10680 10707 0 +11.99(+0.11%)
Aug 03, 2016 10661 10695 10625 10695 0 +34.01(+0.32%)
Aug 02, 2016 10729 10731 10619 10661 0 -69.07(-0.64%)
Aug 01, 2016 10769 10781 10714 10730 0 -55.31(-0.51%)
Jul 29, 2016 10734 10798 10717 10786 0 +41.35(+0.38%)
Jul 28, 2016 10728 10758 10693 10744 0 +4.40(+0.04%)
Jul 27, 2016 10782 10785 10697 10740 0 -33.22(-0.31%)
Jul 26, 2016 10755 10789 10727 10773 0 +20.56(+0.19%)
Jul 25, 2016 10788 10788 10725 10752 0 -52.61(-0.49%)
Jul 22, 2016 10764 10807 10751 10805 0 +46.42(+0.43%)
Jul 21, 2016 10785 10812 10735 10759 0 -34.48(-0.32%)
Jul 20, 2016 10759 10805 10747 10793 0 +34.56(+0.32%)
Jul 19, 2016 10755 10764 10733 10759 0 -34.63(-0.32%)
Jul 18, 2016 10773 10798 10747 10793 0 +20.05(+0.19%)
Jul 15, 2016 10809 10812 10744 10773 0 -13.51(-0.13%)
Jul 14, 2016 10806 10815 10770 10787 0 +52.43(+0.49%)
Jul 13, 2016 10743 10751 10692 10734 0 +7.42(+0.07%)
Jul 12, 2016 10686 10748 10686 10727 0 +99.58(+0.94%)
Jul 11, 2016 10606 10651 10600 10627 0 +55.42(+0.52%)
Jul 08, 2016 10415 10582 10415 10572 0 +157.81(+1.52%)
Jul 07, 2016 10461 10495 10373 10414 0 -27.61(-0.26%)
Jul 06, 2016 10356 10445 10308 10442 3,909,380,000 +32.05(+0.31%)
Jul 05, 2016 10452 10456 10379 10410 0 -106.22(-1.01%)
Jul 01, 2016 10495 10516 10516 10516 3,458,890,000 +26.00(+0.25%)
Jun 30, 2016 10375 10490 10337 10490 0 +139.22(+1.35%)
Jun 29, 2016 10255 10362 10255 10351 0 +189.37(+1.86%)
Jun 28, 2016 10073 10161 10064 10161 0 +187.62(+1.88%)
Jun 27, 2016 10084 10084 9919 9974 0 -209.97(-2.06%)
Jun 24, 2016 10336 10360 10164 10184 0 -457.65(-4.30%)
Jun 23, 2016 10573 10641 10562 10641 0 +168.11(+1.61%)
Jun 22, 2016 10508 10550 10470 10473 0 -17.72(-0.17%)
Jun 21, 2016 10481 10522 10448 10491 0 +40.75(+0.39%)
Jun 20, 2016 10457 10528 10448 10450 0 +102.09(+0.99%)
Jun 17, 2016 10344 10364 10293 10348 0 +25.10(+0.24%)
Jun 16, 2016 10238 10329 10167 10323 0 +25.68(+0.25%)
Jun 15, 2016 10295 10366 10289 10297 0 +2.57(+0.02%)
Jun 14, 2016 10310 10340 10241 10295 0 -54.59(-0.53%)
Jun 13, 2016 10400 10453 10345 10349 0 -96.92(-0.93%)
Jun 10, 2016 10502 10502 10417 10446 0 -143.72(-1.36%)
Jun 09, 2016 10581 10599 10553 10590 0 -48.54(-0.46%)
Jun 08, 2016 10620 10648 10610 10638 0 +39.14(+0.37%)
Jun 07, 2016 10555 10627 10555 10599 0 +44.40(+0.42%)
Jun 06, 2016 10508 10569 10508 10555 0 +66.88(+0.64%)
Jun 03, 2016 10478 10504 10418 10488 0 +0.36(+0.00%)
Jun 02, 2016 10425 10488 10404 10488 0 +32.65(+0.31%)
Jun 01, 2016 10386 10462 10370 10455 0 +13.93(+0.13%)
May 31, 2016 10480 10497 10407 10441 0 -28.52(-0.27%)
May 27, 2016 10438 10470 10470 10470 3,079,150,000 +29.91(+0.29%)
May 26, 2016 10462 10476 10426 10440 0 -6.97(-0.07%)
May 25, 2016 10399 10466 10399 10447 0 +93.03(+0.90%)
May 24, 2016 10276 10370 10276 10354 0 +127.00(+1.24%)
May 23, 2016 10238 10260 10222 10227 0 -23.93(-0.23%)
May 20, 2016 10225 10273 10225 10250 0 +58.01(+0.57%)
May 19, 2016 10190 10210 10120 10192 0 -47.17(-0.46%)
May 18, 2016 10230 10320 10183 10240 0 -17.96(-0.18%)
May 17, 2016 10313 10335 10227 10258 0 -74.86(-0.72%)
May 16, 2016 10243 10355 10243 10332 0 +104.41(+1.02%)
May 13, 2016 10306 10334 10210 10228 0 -106.32(-1.03%)
May 12, 2016 10376 10400 10283 10334 0 +2.14(+0.02%)
May 11, 2016 10392 10409 10332 10332 0 -91.87(-0.88%)
May 10, 2016 10323 10425 10323 10424 0 +132.52(+1.29%)
May 09, 2016 10301 10325 10261 10292 0 -17.24(-0.17%)
May 06, 2016 10281 10316 10230 10309 0 +27.52(+0.27%)
May 05, 2016 10303 10340 10255 10281 0 -4.93(-0.05%)
May 04, 2016 10303 10337 10258 10286 0 -79.59(-0.77%)
May 03, 2016 10432 10432 10323 10366 0 -130.50(-1.24%)
May 02, 2016 10450 10503 10430 10496 0 +59.41(+0.57%)
Apr 29, 2016 10480 10480 10370 10437 0 -43.53(-0.42%)
Apr 28, 2016 10521 10578 10462 10480 0 -91.38(-0.86%)
Apr 27, 2016 10528 10593 10508 10572 0 +49.25(+0.47%)
Apr 26, 2016 10493 10525 10478 10523 0 +56.93(+0.54%)
Apr 25, 2016 10488 10488 10424 10466 0 -45.35(-0.43%)
Apr 22, 2016 10464 10520 10464 10511 0 +56.17(+0.54%)
Apr 21, 2016 10524 10537 10440 10455 0 -72.97(-0.69%)
Apr 20, 2016 10517 10572 10489 10528 0 +10.49(+0.10%)
Apr 19, 2016 10464 10529 10425 10517 0 +92.37(+0.89%)
Apr 18, 2016 10316 10427 10304 10425 0 +69.36(+0.67%)
Apr 15, 2016 10360 10360 10333 10356 0 -4.67(-0.05%)
Apr 14, 2016 10359 10378 10334 10360 0 +0.73(+0.01%)
Apr 13, 2016 10272 10362 10272 10360 0 +120.82(+1.18%)
Apr 12, 2016 10115 10257 10115 10239 0 +124.11(+1.23%)
Apr 11, 2016 10154 10211 10114 10115 0 -5.11(-0.05%)
Apr 08, 2016 10109 10171 10093 10120 0 +74.54(+0.74%)
Apr 07, 2016 10113 10117 10005 10045 0 -114.70(-1.13%)
Apr 06, 2016 10063 10162 10044 10160 0 +98.77(+0.98%)
Apr 05, 2016 10105 10105 10051 10061 0 -121.92(-1.20%)
Apr 04, 2016 10227 10234 10169 10183 0 -36.96(-0.36%)
Apr 01, 2016 10133 10231 10085 10220 0 +12.58(+0.12%)
Mar 31, 2016 10237 10249 10199 10207 0 -29.58(-0.29%)
Mar 30, 2016 10246 10282 10218 10237 0 +46.54(+0.46%)
Mar 29, 2016 10071 10194 10049 10190 0 +83.97(+0.83%)
Mar 28, 2016 10105 10129 10065 10106 0 +19.84(+0.20%)
Mar 24, 2016 10033 10087 10087 10087 3,407,720,000 -13.08(-0.13%)
Mar 23, 2016 10171 10171 10097 10100 0 -94.52(-0.93%)
Mar 22, 2016 10170 10227 10145 10194 0 -25.49(-0.25%)
Mar 21, 2016 10205 10233 10182 10220 0 -3.74(-0.04%)
Mar 18, 2016 10217 10248 10198 10223 0 +33.03(+0.32%)
Mar 17, 2016 10102 10217 10073 10190 0 +106.23(+1.05%)
Mar 16, 2016 9986 10102 9979 10084 0 +70.57(+0.70%)
Mar 15, 2016 10006 10014 9971 10014 0 -60.67(-0.60%)
Mar 14, 2016 10073 10098 10038 10074 0 -29.92(-0.30%)
Mar 11, 2016 9988 10105 9988 10104 0 +186.12(+1.88%)
Mar 10, 2016 9954 10004 9827 9918 0 -6.74(-0.07%)
Mar 09, 2016 9907 9947 9882 9925 0 +56.29(+0.57%)
Mar 08, 2016 9952 9952 9862 9869 0 -137.67(-1.38%)
Mar 07, 2016 9922 10022 9911 10006 0 +37.78(+0.38%)
Mar 04, 2016 9929 10011 9902 9968 0 +60.45(+0.61%)
Mar 03, 2016 9828 9910 9809 9908 786,732,704 +70.38(+0.72%)
Mar 02, 2016 9746 9838 9726 9838 0 +66.59(+0.68%)
Mar 01, 2016 9627 9771 9614 9771 0 +211.47(+2.21%)
Feb 29, 2016 9615 9671 9559 9560 0 -60.26(-0.63%)
Feb 26, 2016 9668 9683 9608 9620 0 -5.48(-0.06%)
Feb 25, 2016 9535 9626 9506 9625 0 +119.20(+1.25%)
Feb 24, 2016 9411 9518 9327 9506 0 +11.75(+0.12%)
Feb 23, 2016 9583 9590 9485 9494 0 -122.00(-1.27%)
Feb 22, 2016 9486 9624 9486 9616 0 +130.36(+1.37%)
Feb 19, 2016 9465 9505 9407 9486 0 -19.02(-0.20%)
Feb 18, 2016 9533 9544 9483 9505 0 -27.30(-0.29%)
Feb 17, 2016 9427 9552 9427 9532 0 +156.89(+1.67%)
Feb 16, 2016 9318 9378 9276 9375 0 +145.71(+1.58%)
Feb 12, 2016 9093 9230 9230 9230 401,952,704 +199.80(+2.21%)
Feb 11, 2016 9093 9093 8944 9030 0 -146.84(-1.60%)
Feb 10, 2016 9222 9316 9171 9177 0 -11.07(-0.12%)
Feb 09, 2016 9132 9251 9109 9188 0 -43.54(-0.47%)
Feb 08, 2016 9295 9295 9127 9231 0 -159.00(-1.69%)
Feb 05, 2016 9500 9501 9361 9390 0 -143.97(-1.51%)
Feb 04, 2016 9484 9591 9466 9534 0 +39.09(+0.41%)
Feb 03, 2016 9472 9513 9276 9495 0 +81.44(+0.87%)
Feb 02, 2016 9533 9533 9386 9414 0 -202.91(-2.11%)
Feb 01, 2016 9579 9651 9515 9617 0 -16.01(-0.17%)
Jan 29, 2016 9439 9633 9439 9633 0 +234.91(+2.50%)
Jan 28, 2016 9375 9463 9330 9398 0 +24.01(+0.26%)
Jan 27, 2016 9404 9523 9321 9374 0 -55.33(-0.59%)
Jan 26, 2016 9295 9437 9295 9429 0 +166.12(+1.79%)
Jan 25, 2016 9394 9394 9259 9263 0 -163.92(-1.74%)
Jan 22, 2016 9343 9438 9343 9427 0 +200.34(+2.17%)
Jan 21, 2016 9164 9312 9102 9227 0 +69.73(+0.76%)
Jan 20, 2016 9215 9234 8938 9157 0 -144.90(-1.56%)
Jan 19, 2016 9379 9406 9227 9302 0 +2.12(+0.02%)
Jan 15, 2016 9388 9300 9300 9300 1,173,492,704 -216.93(-2.28%)
Jan 14, 2016 9405 9568 9332 9517 0 +142.32(+1.52%)
Jan 13, 2016 9619 9644 9349 9374 0 -202.29(-2.11%)
Jan 12, 2016 9591 9631 9461 9577 0 +48.86(+0.51%)
Jan 11, 2016 9575 9599 9436 9528 0 -1.11(-0.01%)
Jan 08, 2016 9693 9726 9513 9529 0 -121.65(-1.26%)
Jan 07, 2016 9751 9791 9627 9650 0 -217.84(-2.21%)
Jan 06, 2016 9907 9926 9821 9868 0 -159.80(-1.59%)
Jan 05, 2016 10007 10040 9960 10028 0 +26.50(+0.26%)
Jan 04, 2016 10020 10020 9891 10002 0 -141.86(-1.40%)
Dec 31, 2015 10186 10143 10143 10143 2,655,330,000 -82.41(-0.81%)
Dec 30, 2015 10278 10284 10219 10226 0 -80.77(-0.78%)
Dec 29, 2015 10270 10318 10270 10307 0 +89.20(+0.87%)
Dec 28, 2015 10226 10226 10169 10217 0 -41.15(-0.40%)
Dec 24, 2015 10266 10259 10259 10259 1,411,860,000 -17.73(-0.17%)
Dec 23, 2015 10181 10278 10181 10276 0 +163.88(+1.62%)
Dec 22, 2015 10052 10133 10016 10112 0 +89.37(+0.89%)
Dec 21, 2015 10017 10054 9961 10023 0 +55.38(+0.56%)
Dec 18, 2015 10073 10073 9967 9968 0 -144.99(-1.43%)
Dec 17, 2015 10268 10268 10113 10113 0 -155.20(-1.51%)
Dec 16, 2015 10165 10282 10140 10268 0 +156.89(+1.55%)
Dec 15, 2015 10057 10149 10057 10111 0 +124.18(+1.24%)
Dec 14, 2015 9978 10014 9880 9987 317,472,704 +10.11(+0.10%)
Dec 11, 2015 10074 10075 9957 9977 0 -195.39(-1.92%)
Dec 10, 2015 10165 10243 10156 10172 0 +9.68(+0.10%)
Dec 09, 2015 10191 10317 10116 10162 0 -36.01(-0.35%)
Dec 08, 2015 10214 10255 10158 10198 0 -106.16(-1.03%)
Dec 07, 2015 10409 10409 10264 10305 0 -104.33(-1.00%)
Dec 04, 2015 10266 10418 10265 10409 0 +151.48(+1.48%)
Dec 03, 2015 10416 10423 10227 10257 0 -131.82(-1.27%)
Dec 02, 2015 10501 10511 10376 10389 0 -130.39(-1.24%)
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.