Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.21 36.37 34.92 36.36 8,834,899 +1.24(+3.53%)
Jun 29, 2016 35.00 35.25 34.80 35.12 7,386,937 +0.24(+0.69%)
Jun 28, 2016 34.72 34.89 34.40 34.88 6,935,602 +0.29(+0.84%)
Jun 27, 2016 34.27 34.71 33.93 34.59 7,964,402 +0.20(+0.58%)
Jun 24, 2016 34.45 35.01 34.17 34.39 9,643,208 -0.56(-1.60%)
Jun 23, 2016 34.56 34.95 34.38 34.95 4,466,180 +0.52(+1.51%)
Jun 22, 2016 34.84 34.88 34.39 34.43 3,011,502 -0.33(-0.95%)
Jun 21, 2016 34.47 34.94 34.23 34.76 3,565,047 +0.32(+0.93%)
Jun 20, 2016 34.74 34.83 34.42 34.44 4,645,719 -0.21(-0.61%)
Jun 17, 2016 34.08 34.65 34.00 34.65 7,031,862 +0.44(+1.29%)
Jun 16, 2016 34.18 34.42 34.03 34.21 3,648,229 +0.02(+0.06%)
Jun 15, 2016 33.91 34.53 33.84 34.19 6,146,714 +0.34(+1.00%)
Jun 14, 2016 34.40 34.44 33.61 33.85 7,534,993 -0.55(-1.60%)
Jun 13, 2016 34.67 34.84 34.40 34.40 3,840,635 -0.20(-0.58%)
Jun 10, 2016 35.05 35.20 34.33 34.60 6,099,278 -0.54(-1.54%)
Jun 09, 2016 35.04 35.20 34.60 35.14 4,182,036 +0.09(+0.26%)
Jun 08, 2016 34.77 35.07 34.69 35.05 2,616,889 +0.33(+0.95%)
Jun 07, 2016 35.08 35.10 34.61 34.72 2,934,578 -0.30(-0.86%)
Jun 06, 2016 35.05 35.25 34.82 35.02 3,349,204 +0.06(+0.17%)
Jun 03, 2016 34.93 35.31 34.91 34.96 6,505,392 +0.24(+0.69%)
Jun 02, 2016 34.30 34.73 34.19 34.72 4,468,631 +0.31(+0.90%)
Jun 01, 2016 34.28 34.49 34.19 34.41 4,429,807 +0.14(+0.41%)
May 31, 2016 34.34 34.41 33.96 34.27 6,070,201 -0.06(-0.17%)
May 27, 2016 34.21 34.33 34.33 34.33 3,249,000 +0.16(+0.47%)
May 26, 2016 33.91 34.30 33.82 34.17 3,545,972 +0.29(+0.86%)
May 25, 2016 33.66 34.03 33.27 33.88 7,127,880 -0.11(-0.32%)
May 24, 2016 33.71 33.99 33.70 33.99 5,451,942 +0.26(+0.77%)
May 23, 2016 34.32 34.39 33.70 33.73 4,264,248 -0.54(-1.58%)
May 20, 2016 34.28 34.31 33.98 34.27 3,774,955 +0.09(+0.26%)
May 19, 2016 33.60 34.26 33.55 34.18 4,812,302 +0.33(+0.97%)
May 18, 2016 34.20 34.32 33.66 33.85 6,343,835 -0.49(-1.43%)
May 17, 2016 34.72 34.83 34.14 34.34 4,522,121 -0.38(-1.09%)
May 16, 2016 34.84 35.02 34.53 34.72 4,656,131 -0.22(-0.63%)
May 13, 2016 35.36 35.39 34.79 34.94 3,297,793 -0.52(-1.47%)
May 12, 2016 35.33 35.58 34.97 35.46 4,991,837 +0.12(+0.34%)
May 11, 2016 34.90 35.41 34.78 35.34 4,083,975 +0.14(+0.40%)
May 10, 2016 35.32 35.41 35.04 35.20 5,166,684 -0.05(-0.14%)
May 09, 2016 35.68 35.77 35.20 35.25 4,962,886 -0.43(-1.21%)
May 06, 2016 35.17 35.95 35.15 35.68 5,875,972 +0.30(+0.85%)
May 05, 2016 35.19 35.81 35.14 35.38 6,663,407 +0.12(+0.34%)
May 04, 2016 34.76 35.51 34.75 35.26 5,857,751 +0.48(+1.38%)
May 03, 2016 35.01 35.19 34.55 34.78 6,374,347 -0.31(-0.88%)
May 02, 2016 35.26 35.38 34.82 35.09 3,817,106 +0.00(+0.00%)
Apr 29, 2016 34.89 35.19 34.60 35.09 5,352,291 -0.07(-0.20%)
Apr 28, 2016 35.03 35.52 34.89 35.16 4,237,930 -0.19(-0.54%)
Apr 27, 2016 34.72 35.60 34.69 35.35 5,209,999 +0.73(+2.11%)
Apr 26, 2016 34.31 34.73 34.23 34.62 5,578,760 +0.45(+1.32%)
Apr 25, 2016 33.89 34.23 33.75 34.17 4,263,729 +0.08(+0.23%)
Apr 22, 2016 33.57 34.16 33.53 34.09 4,671,317 +0.73(+2.19%)
Apr 21, 2016 33.75 33.83 33.18 33.36 5,733,710 -0.47(-1.39%)
Apr 20, 2016 34.80 34.90 33.75 33.83 4,683,810 -0.97(-2.79%)
Apr 19, 2016 34.59 34.97 34.42 34.80 6,451,740 +0.37(+1.07%)
Apr 18, 2016 34.16 34.53 33.87 34.43 5,019,978 +0.06(+0.17%)
Apr 15, 2016 34.94 34.94 34.36 34.37 10,508,687 -0.57(-1.63%)
Apr 14, 2016 34.76 35.12 34.71 34.94 3,804,283 +0.18(+0.52%)
Apr 13, 2016 35.09 35.09 34.61 34.76 3,613,869 -0.32(-0.91%)
Apr 12, 2016 34.52 35.12 34.42 35.08 6,072,337 +0.54(+1.56%)
Apr 11, 2016 34.72 35.05 34.49 34.54 3,712,097 -0.16(-0.46%)
Apr 08, 2016 34.57 35.04 34.57 34.70 4,890,247 +0.35(+1.02%)
Apr 07, 2016 34.31 34.60 34.23 34.35 4,498,712 +0.04(+0.12%)
Apr 06, 2016 34.50 34.61 34.09 34.31 8,075,759 -0.29(-0.84%)
Apr 05, 2016 35.33 35.34 34.55 34.60 6,123,967 -0.91(-2.56%)
Apr 04, 2016 35.69 35.77 35.40 35.51 4,469,026 -0.15(-0.42%)
Apr 01, 2016 35.74 35.95 35.35 35.66 7,634,548 -0.20(-0.56%)
Mar 31, 2016 35.54 35.95 35.54 35.86 7,228,437 +0.43(+1.21%)
Mar 30, 2016 35.75 35.76 35.41 35.43 4,239,906 -0.26(-0.73%)
Mar 29, 2016 35.24 35.77 34.85 35.69 7,563,016 +0.53(+1.51%)
Mar 28, 2016 35.27 35.49 34.95 35.16 4,532,635 -0.15(-0.42%)
Mar 24, 2016 34.72 35.31 35.31 35.31 6,011,200 +0.59(+1.70%)
Mar 23, 2016 34.98 35.50 34.51 34.72 11,565,110 -0.28(-0.80%)
Mar 22, 2016 34.85 35.20 34.63 35.00 3,895,816 +0.12(+0.34%)
Mar 21, 2016 34.75 35.08 34.67 34.88 5,840,400 +0.04(+0.11%)
Mar 18, 2016 34.98 35.11 34.66 34.84 10,125,264 -0.07(-0.20%)
Mar 17, 2016 34.86 35.00 34.55 34.91 5,451,458 +0.13(+0.37%)
Mar 16, 2016 34.39 34.85 34.04 34.78 4,999,251 +0.28(+0.81%)
Mar 15, 2016 34.51 34.75 34.27 34.50 5,020,860 -0.15(-0.43%)
Mar 14, 2016 34.67 34.87 34.49 34.65 4,753,028 -0.08(-0.23%)
Mar 11, 2016 34.93 34.98 34.44 34.73 5,709,869 +0.00(+0.00%)
Mar 10, 2016 34.25 34.85 34.11 34.73 7,670,843 +0.56(+1.64%)
Mar 09, 2016 34.07 34.36 33.95 34.17 7,158,600 -0.06(-0.18%)
Mar 08, 2016 33.90 34.32 33.39 34.23 8,925,782 +0.31(+0.91%)
Mar 07, 2016 33.48 34.04 33.30 33.92 6,904,563 +0.56(+1.68%)
Mar 04, 2016 32.86 33.55 32.72 33.36 8,438,621 +0.28(+0.85%)
Mar 03, 2016 32.37 33.10 32.02 33.08 9,165,415 +0.76(+2.35%)
Mar 02, 2016 31.61 32.35 30.87 32.32 7,379,153 +0.55(+1.73%)
Mar 01, 2016 31.77 31.96 31.20 31.77 9,942,029 +0.28(+0.89%)
Feb 29, 2016 31.73 32.14 31.45 31.49 9,700,923 -0.24(-0.76%)
Feb 26, 2016 31.86 32.14 31.16 31.73 12,901,075 -0.25(-0.78%)
Feb 25, 2016 31.74 31.98 31.56 31.98 6,092,633 +0.23(+0.72%)
Feb 24, 2016 31.20 31.85 31.08 31.75 8,638,989 +0.56(+1.80%)
Feb 23, 2016 31.09 31.62 31.00 31.19 8,699,512 -0.50(-1.58%)
Feb 22, 2016 31.49 31.73 31.22 31.69 6,907,404 +0.45(+1.44%)
Feb 19, 2016 31.32 31.36 30.94 31.24 7,164,042 -0.21(-0.67%)
Feb 18, 2016 31.10 31.64 31.06 31.45 7,687,226 +0.36(+1.16%)
Feb 17, 2016 31.13 31.28 30.74 31.09 7,477,447 +0.07(+0.23%)
Feb 16, 2016 30.79 31.14 30.45 31.02 9,252,544 +0.56(+1.84%)
Feb 12, 2016 30.30 30.46 30.46 30.46 8,523,700 +0.15(+0.49%)
Feb 11, 2016 30.78 31.08 30.00 30.31 9,973,364 -0.81(-2.60%)
Feb 10, 2016 31.00 31.42 30.55 31.12 11,042,993 -0.82(-2.57%)
Feb 09, 2016 32.11 32.40 31.92 31.94 9,552,933 -0.42(-1.30%)
Feb 08, 2016 32.76 33.12 32.11 32.36 10,060,630 -0.54(-1.64%)
Feb 05, 2016 32.46 32.95 32.04 32.90 10,945,447 +0.65(+2.02%)
Feb 04, 2016 31.66 32.42 31.61 32.25 14,215,689 +0.64(+2.02%)
Feb 03, 2016 30.24 31.73 30.15 31.61 15,097,112 +1.47(+4.88%)
Feb 02, 2016 29.70 30.16 29.41 30.14 9,864,576 +0.14(+0.47%)
Feb 01, 2016 29.40 30.11 29.26 30.00 9,484,163 +0.43(+1.45%)
Jan 29, 2016 29.00 29.67 28.96 29.57 11,951,169 +0.86(+3.00%)
Jan 28, 2016 28.06 28.93 27.85 28.71 6,801,609 +0.66(+2.35%)
Jan 27, 2016 27.97 28.42 27.64 28.05 6,106,632 +0.21(+0.75%)
Jan 26, 2016 27.24 28.00 27.22 27.84 6,930,176 +0.68(+2.50%)
Jan 25, 2016 28.00 28.10 27.14 27.16 8,437,051 -0.87(-3.10%)
Jan 22, 2016 27.51 28.09 27.46 28.03 7,102,640 +0.61(+2.22%)
Jan 21, 2016 26.88 27.53 26.58 27.42 9,040,001 +0.64(+2.39%)
Jan 20, 2016 27.41 27.45 26.26 26.78 10,755,055 -0.86(-3.11%)
Jan 19, 2016 27.63 27.92 27.46 27.64 8,888,294 +0.18(+0.66%)
Jan 15, 2016 27.36 27.46 27.46 27.46 10,234,500 -0.45(-1.61%)
Jan 14, 2016 27.53 28.10 27.18 27.91 9,442,114 +0.37(+1.34%)
Jan 13, 2016 27.96 28.16 27.35 27.54 8,057,748 -0.40(-1.43%)
Jan 12, 2016 28.18 28.18 27.57 27.94 6,826,973 -0.12(-0.43%)
Jan 11, 2016 27.95 28.36 27.82 28.06 8,189,694 +0.24(+0.86%)
Jan 08, 2016 27.90 27.98 27.45 27.82 7,965,873 -0.02(-0.07%)
Jan 07, 2016 27.82 28.19 27.67 27.84 5,509,413 -0.35(-1.24%)
Jan 06, 2016 27.89 28.28 27.76 28.19 6,714,469 +0.03(+0.11%)
Jan 05, 2016 27.88 28.19 27.42 28.16 5,588,320 +0.19(+0.68%)
Jan 04, 2016 27.48 28.00 27.33 27.97 7,318,177 +0.20(+0.72%)
Dec 31, 2015 27.64 27.77 27.77 27.77 5,603,900 +0.08(+0.29%)
Dec 30, 2015 27.74 27.95 27.50 27.69 4,437,098 -0.26(-0.93%)
Dec 29, 2015 27.91 28.00 27.71 27.95 4,773,532 +0.19(+0.68%)
Dec 28, 2015 27.65 27.82 27.36 27.76 4,582,523 +0.01(+0.04%)
Dec 24, 2015 27.67 27.75 27.75 27.75 1,830,300 -0.04(-0.14%)
Dec 23, 2015 27.53 27.86 27.42 27.79 5,226,214 +0.27(+0.98%)
Dec 22, 2015 27.38 27.62 27.20 27.52 6,229,681 +0.09(+0.33%)
Dec 21, 2015 27.07 27.51 26.84 27.43 9,824,829 +0.53(+1.97%)
Dec 18, 2015 26.50 27.04 26.26 26.90 17,123,613 +0.30(+1.13%)
Dec 17, 2015 26.44 26.79 26.21 26.60 8,133,295 +0.16(+0.61%)
Dec 16, 2015 25.68 26.59 25.62 26.44 11,188,929 +0.79(+3.08%)
Dec 15, 2015 25.50 26.05 25.46 25.65 10,699,090 +0.19(+0.75%)
Dec 14, 2015 25.99 26.01 25.09 25.46 10,904,151 -0.48(-1.85%)
Dec 11, 2015 26.26 26.54 25.88 25.94 7,303,956 -0.54(-2.04%)
Dec 10, 2015 26.61 26.75 26.32 26.48 6,954,844 -0.09(-0.34%)
Dec 09, 2015 26.38 27.06 26.31 26.57 5,832,858 +0.03(+0.11%)
Dec 08, 2015 26.60 26.70 26.22 26.54 5,722,710 -0.22(-0.82%)
Dec 07, 2015 26.71 26.90 26.28 26.76 9,614,584 +0.05(+0.19%)
Dec 04, 2015 27.34 27.45 26.65 26.71 11,246,155 -0.43(-1.58%)
Dec 03, 2015 27.22 27.48 27.04 27.14 5,566,695 -0.20(-0.73%)
Dec 02, 2015 27.75 27.83 27.26 27.34 6,722,626 -0.51(-1.83%)
Dec 01, 2015 27.48 27.88 27.42 27.85 7,261,834 +0.54(+1.98%)
Nov 30, 2015 27.62 27.73 27.28 27.31 8,699,637 -0.31(-1.12%)
Nov 27, 2015 27.75 27.84 27.56 27.62 2,248,837 -0.08(-0.29%)
Nov 25, 2015 27.75 27.70 27.70 27.70 4,534,500 -0.08(-0.29%)
Nov 24, 2015 27.57 27.86 27.40 27.78 8,228,489 +0.11(+0.40%)
Nov 23, 2015 27.98 28.07 27.61 27.67 6,351,485 -0.33(-1.18%)
Nov 20, 2015 28.28 28.49 27.58 28.00 9,698,192 -0.16(-0.57%)
Nov 19, 2015 28.19 28.59 28.11 28.16 5,961,352 +0.04(+0.14%)
Nov 18, 2015 27.70 28.17 27.49 28.12 9,514,707 +0.43(+1.55%)
Nov 17, 2015 28.59 28.81 27.60 27.69 9,481,241 -0.96(-3.35%)
Nov 16, 2015 28.34 28.66 28.27 28.65 7,055,333 +0.31(+1.09%)
Nov 13, 2015 28.57 28.88 28.26 28.34 14,599,091 -0.22(-0.77%)
Nov 12, 2015 28.71 28.98 28.55 28.56 6,872,767 -0.31(-1.07%)
Nov 11, 2015 28.84 28.98 28.68 28.87 6,160,045 +0.13(+0.45%)
Nov 10, 2015 28.55 29.01 28.50 28.74 6,872,245 -0.07(-0.24%)
Nov 09, 2015 28.20 29.21 28.17 28.81 13,740,924 +0.72(+2.56%)
Nov 06, 2015 28.35 28.50 27.73 28.09 9,663,116 -0.65(-2.26%)
Nov 05, 2015 29.13 29.21 28.68 28.74 6,174,547 -0.36(-1.24%)
Nov 04, 2015 28.52 29.10 28.46 29.10 10,957,329 +0.59(+2.07%)
Nov 03, 2015 28.36 28.58 28.10 28.51 6,290,879 +0.14(+0.49%)
Nov 02, 2015 27.97 28.43 27.97 28.37 7,919,552 +0.45(+1.61%)
Oct 30, 2015 28.67 29.09 27.71 27.92 13,220,536 -0.67(-2.34%)
Oct 29, 2015 28.46 28.64 27.91 28.59 7,659,292 +0.03(+0.11%)
Oct 28, 2015 28.64 28.97 28.20 28.56 9,476,355 +0.01(+0.04%)
Oct 27, 2015 29.04 29.12 28.40 28.55 7,118,471 -0.62(-2.13%)
Oct 26, 2015 29.87 30.00 28.98 29.17 9,366,154 -0.69(-2.31%)
Oct 23, 2015 30.86 30.91 29.84 29.86 7,759,329 -1.15(-3.71%)
Oct 22, 2015 30.58 31.05 30.53 31.01 5,454,147 +0.55(+1.81%)
Oct 21, 2015 30.63 30.85 30.38 30.46 4,608,810 -0.12(-0.39%)
Oct 20, 2015 30.21 30.71 30.21 30.58 7,233,680 +0.40(+1.33%)
Oct 19, 2015 30.37 30.46 29.96 30.18 7,893,804 -0.28(-0.92%)
Oct 16, 2015 31.09 31.14 30.35 30.46 9,455,489 -0.50(-1.61%)
Oct 15, 2015 30.51 31.15 29.79 30.96 12,146,337 +0.57(+1.88%)
Oct 14, 2015 30.65 30.70 30.23 30.39 9,707,760 -0.20(-0.65%)
Oct 13, 2015 31.01 31.18 30.53 30.59 7,265,573 -0.44(-1.42%)
Oct 12, 2015 30.94 31.36 30.90 31.03 6,161,339 +0.21(+0.68%)
Oct 09, 2015 30.87 31.02 30.65 30.82 7,877,571 -0.06(-0.19%)
Oct 08, 2015 30.07 30.98 29.86 30.88 8,113,103 +0.75(+2.49%)
Oct 07, 2015 30.31 30.52 30.05 30.13 7,169,169 -0.08(-0.26%)
Oct 06, 2015 30.24 30.43 29.87 30.21 7,908,067 -0.09(-0.30%)
Oct 05, 2015 29.99 30.75 29.92 30.30 9,407,003 +0.48(+1.61%)
Oct 02, 2015 29.49 29.82 29.12 29.82 7,145,541 +0.62(+2.12%)
Oct 01, 2015 29.67 29.75 29.06 29.20 7,441,999 -0.50(-1.68%)
Sep 30, 2015 29.35 29.76 29.13 29.70 6,715,874 +0.55(+1.89%)
Sep 29, 2015 29.39 29.56 28.93 29.15 7,098,249 -0.05(-0.17%)
Sep 28, 2015 29.30 29.84 29.08 29.20 9,685,328 -0.30(-1.02%)
Sep 25, 2015 29.38 29.72 29.06 29.50 10,390,384 +0.43(+1.48%)
Sep 24, 2015 28.87 29.24 28.45 29.07 14,645,156 +0.05(+0.17%)
Sep 23, 2015 28.74 29.49 28.46 29.02 14,892,396 +0.56(+1.97%)
Sep 22, 2015 30.48 30.58 28.41 28.46 22,482,204 -2.06(-6.75%)
Sep 21, 2015 30.93 31.20 30.50 30.52 7,578,590 -0.39(-1.26%)
Sep 18, 2015 31.00 31.55 30.87 30.91 9,166,321 -0.66(-2.09%)
Sep 17, 2015 31.05 31.94 30.92 31.57 6,882,283 +0.51(+1.64%)
Sep 16, 2015 30.53 31.12 30.45 31.06 7,830,128 +0.57(+1.87%)
Sep 15, 2015 30.31 30.58 30.10 30.49 5,180,808 +0.33(+1.09%)
Sep 14, 2015 29.89 30.43 29.89 30.16 5,357,090 +0.46(+1.55%)
Sep 11, 2015 29.68 29.83 29.55 29.70 4,009,060 -0.05(-0.17%)
Sep 10, 2015 30.05 30.11 29.64 29.75 6,508,979 -0.04(-0.13%)
Sep 09, 2015 30.34 30.51 29.73 29.79 4,512,090 -0.50(-1.65%)
Sep 08, 2015 30.07 30.33 29.98 30.29 3,842,526 +0.57(+1.92%)
Sep 04, 2015 30.00 29.72 29.72 29.72 5,798,400 -0.54(-1.78%)
Sep 03, 2015 30.10 30.35 29.94 30.26 6,765,350 +0.30(+1.00%)
Sep 02, 2015 30.20 30.34 29.83 29.96 8,101,411 +0.00(+0.00%)
Sep 01, 2015 30.41 30.64 29.75 29.96 9,394,262 -0.80(-2.60%)
Aug 31, 2015 31.16 31.20 30.30 30.76 10,317,629 -0.64(-2.04%)
Aug 28, 2015 31.60 31.86 30.93 31.40 7,408,688 -0.32(-1.01%)
Aug 27, 2015 31.66 31.79 31.19 31.72 7,495,048 +0.28(+0.89%)
Aug 26, 2015 31.18 31.83 30.67 31.44 18,015,977 +1.04(+3.42%)
Aug 25, 2015 33.17 33.46 30.37 30.40 26,464,355 -2.24(-6.86%)
Aug 24, 2015 32.66 33.54 32.15 32.64 20,427,993 -0.36(-1.09%)
Aug 21, 2015 33.76 33.95 32.92 33.00 11,659,811 -0.80(-2.37%)
Aug 20, 2015 34.00 34.44 33.75 33.80 7,130,690 -0.38(-1.11%)
Aug 19, 2015 33.49 34.28 33.33 34.18 10,515,599 +0.58(+1.73%)
Aug 18, 2015 33.23 33.62 33.03 33.60 6,873,931 +0.19(+0.57%)
Aug 17, 2015 32.95 33.68 32.92 33.41 5,618,665 +0.33(+1.00%)
Aug 14, 2015 32.59 33.16 32.48 33.08 4,358,244 +0.33(+1.01%)
Aug 13, 2015 32.52 32.89 32.17 32.75 5,347,626 +0.06(+0.18%)
Aug 12, 2015 31.84 32.79 31.81 32.69 9,580,950 +0.60(+1.87%)
Aug 11, 2015 32.23 32.54 31.94 32.09 6,389,871 -0.09(-0.28%)
Aug 10, 2015 32.45 32.58 31.96 32.18 5,871,351 -0.26(-0.80%)
Aug 07, 2015 31.91 32.65 31.81 32.44 7,886,821 +0.45(+1.41%)
Aug 06, 2015 31.78 32.04 31.26 31.99 8,024,973 +0.26(+0.82%)
Aug 05, 2015 31.91 32.18 31.71 31.73 5,449,999 -0.02(-0.06%)
Aug 04, 2015 32.46 32.53 31.71 31.75 7,198,291 -0.70(-2.16%)
Aug 03, 2015 32.07 32.58 32.05 32.45 7,933,362 +0.36(+1.12%)
Jul 31, 2015 31.95 32.48 31.88 32.09 8,661,638 +0.44(+1.39%)
Jul 30, 2015 31.12 31.78 31.12 31.65 9,999,178 +0.51(+1.64%)
Jul 29, 2015 31.43 31.74 30.64 31.14 12,841,203 +0.14(+0.45%)
Jul 28, 2015 30.85 31.37 30.78 31.00 15,265,082 +0.37(+1.21%)
Jul 27, 2015 30.90 31.33 30.63 30.63 11,910,035 -0.28(-0.91%)
Jul 24, 2015 31.24 31.47 30.90 30.91 11,874,852 -0.33(-1.06%)
Jul 23, 2015 32.65 32.66 31.08 31.24 17,093,119 -1.54(-4.70%)
Jul 22, 2015 32.79 33.00 32.70 32.78 10,607,305 +0.00(+0.00%)
Jul 21, 2015 33.31 33.36 32.77 32.78 10,944,361 -0.61(-1.83%)
Jul 20, 2015 33.44 33.44 33.09 33.39 4,751,357 -0.10(-0.30%)
Jul 17, 2015 33.59 33.78 33.26 33.49 8,497,541 -0.10(-0.30%)
Jul 16, 2015 32.85 33.70 32.85 33.59 8,909,703 +0.74(+2.25%)
Jul 15, 2015 32.75 32.88 32.51 32.85 2,760,016 +0.08(+0.24%)
Jul 14, 2015 32.78 32.95 32.54 32.77 5,996,230 +0.07(+0.21%)
Jul 13, 2015 32.86 32.94 32.45 32.70 12,455,359 -0.05(-0.15%)
Jul 10, 2015 32.50 32.90 32.40 32.75 7,911,026 +0.25(+0.77%)
Jul 09, 2015 32.67 32.85 32.35 32.50 8,915,364 -0.10(-0.31%)
Jul 08, 2015 32.56 32.89 32.40 32.60 6,312,679 -0.17(-0.52%)
Jul 07, 2015 32.09 32.90 32.08 32.77 7,060,293 +0.83(+2.60%)
Jul 06, 2015 31.95 32.21 31.62 31.94 4,672,378 -0.11(-0.34%)
Jul 02, 2015 31.94 32.05 32.05 32.05 5,545,800 +0.32(+1.01%)
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.