Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22244 22244 22044 22151 1,919,012,352 +85.60(+0.39%)
Mar 30, 2014 21930 22143 21930 22066 0 -48.10(-0.22%)
Mar 29, 2014 21930 22121 21930 22114 0 +48.10(+0.22%)
Mar 28, 2014 21930 22143 21930 22066 2,147,315,968 +231.10(+1.06%)
Mar 27, 2014 21897 21927 21716 21834 2,222,326,272 -53.40(-0.24%)
Mar 26, 2014 21890 22007 21865 21888 1,917,734,016 +155.50(+0.72%)
Mar 25, 2014 21774 21858 21705 21732 1,439,740,032 -114.10(-0.52%)
Mar 24, 2014 21658 21867 21590 21846 2,460,675,328 +409.70(+1.91%)
Mar 23, 2014 21239 21470 21172 21437 0 +0.00(+0.00%)
Mar 22, 2014 21239 21470 21172 21437 0 +0.00(+0.00%)
Mar 21, 2014 21239 21470 21172 21437 2,761,821,696 +254.50(+1.20%)
Mar 20, 2014 21352 21476 21138 21182 1,855,189,632 -386.50(-1.79%)
Mar 19, 2014 21585 21614 21486 21569 1,253,991,936 -14.80(-0.07%)
Mar 18, 2014 21549 21607 21469 21584 1,478,690,944 +109.60(+0.51%)
Mar 17, 2014 21494 21536 21423 21474 1,027,124,224 -65.60(-0.30%)
Mar 15, 2014 21612 21631 21462 21540 0 +0.00(+0.00%)
Mar 14, 2014 21612 21631 21462 21540 1,697,613,952 -216.60(-1.00%)
Mar 13, 2014 21921 22041 21743 21756 1,579,460,864 -145.80(-0.67%)
Mar 12, 2014 22019 22019 21873 21902 1,890,043,648 -367.70(-1.65%)
Mar 11, 2014 22235 22352 22198 22270 1,365,653,760 +4.70(+0.02%)
Mar 10, 2014 22339 22388 22207 22265 1,621,277,440 -395.60(-1.75%)
Mar 09, 2014 22728 22820 22604 22660 0 +0.00(+0.00%)
Mar 08, 2014 22728 22820 22604 22660 1,481,457,280 -42.50(-0.19%)
Mar 07, 2014 22589 22764 22589 22703 1,524,509,056 +123.20(+0.55%)
Mar 06, 2014 22839 22839 22530 22580 1,620,064,512 -77.80(-0.34%)
Mar 05, 2014 22542 22784 22534 22658 1,344,318,464 +156.90(+0.70%)
Mar 04, 2014 22631 22749 22487 22501 1,634,145,152 +0.00(+0.00%)
Mar 03, 2014 22631 22749 22487 22501 0 -336.30(-1.47%)
Mar 02, 2014 22943 22987 22710 22837 0 +0.00(+0.00%)
Mar 01, 2014 22943 22987 22710 22837 1,897,300,608 +8.80(+0.04%)
Feb 28, 2014 22466 22866 22432 22828 1,957,977,600 +390.80(+1.74%)
Feb 27, 2014 22298 22503 22259 22437 1,750,025,216 +120.20(+0.54%)
Feb 26, 2014 22498 22519 22260 22317 1,538,384,256 -71.40(-0.32%)
Feb 25, 2014 22576 22576 22260 22389 1,709,106,176 +109.70(+0.49%)
Feb 24, 2014 22576 22576 22263 22279 0 -289.30(-1.28%)
Feb 23, 2014 22618 22633 22442 22568 0 +0.00(+0.00%)
Feb 22, 2014 22618 22633 22442 22568 1,678,803,840 +174.10(+0.78%)
Feb 21, 2014 22596 22743 22298 22394 2,691,551,744 -270.40(-1.19%)
Feb 20, 2014 22601 22708 22534 22664 1,145,877,376 +76.80(+0.34%)
Feb 19, 2014 22535 22592 22437 22588 961,510,016 +51.80(+0.23%)
Feb 18, 2014 22463 22586 22463 22536 1,043,804,928 +0.00(+0.00%)
Feb 17, 2014 22463 22586 22463 22536 0 +237.50(+1.07%)
Feb 16, 2014 22383 22413 22244 22298 0 +0.00(+0.00%)
Feb 15, 2014 22383 22413 22244 22298 1,142,733,056 +132.90(+0.60%)
Feb 14, 2014 22298 22298 22098 22166 1,431,843,840 -120.30(-0.54%)
Feb 13, 2014 22058 22308 22011 22286 1,964,148,736 +322.80(+1.47%)
Feb 12, 2014 21624 22026 21624 21963 2,004,765,952 +383.70(+1.78%)
Feb 11, 2014 21647 21688 21525 21579 1,718,083,456 +0.00(+0.00%)
Feb 10, 2014 21647 21688 21525 21579 0 -57.50(-0.27%)
Feb 09, 2014 21498 21704 21480 21637 0 +0.00(+0.00%)
Feb 08, 2014 21498 21704 21480 21637 1,698,091,264 +213.70(+1.00%)
Feb 07, 2014 21321 21440 21277 21423 1,589,901,568 +153.70(+0.72%)
Feb 06, 2014 21565 21565 21198 21269 1,939,803,136 -128.40(-0.60%)
Feb 05, 2014 21562 21610 21389 21398 2,480,444,928 +0.00(+0.00%)
Feb 04, 2014 21562 21610 21389 21398 0 -743.80(-3.36%)
Feb 03, 2014 22112 22223 22110 22142 0 +0.00(+0.00%)
Feb 02, 2014 22112 22223 22110 22142 0 +0.00(+0.00%)
Feb 01, 2014 22112 22223 22110 22142 0 +106.20(+0.48%)
Jan 31, 2014 21827 22052 21746 22035 1,537,677,952 -106.20(-0.48%)
Jan 30, 2014 22112 22223 22110 22142 1,878,771,200 +181.00(+0.82%)
Jan 29, 2014 22012 22022 21892 21961 1,832,642,432 -15.50(-0.07%)
Jan 28, 2014 22019 22044 21881 21976 2,355,490,048 +0.00(+0.00%)
Jan 27, 2014 22019 22044 21881 21976 0 -474.00(-2.11%)
Jan 25, 2014 22522 22660 22436 22450 2,004,069,248 -283.80(-1.25%)
Jan 24, 2014 23082 23094 22723 22734 1,933,806,592 -348.30(-1.51%)
Jan 23, 2014 22955 23120 22914 23082 1,768,083,840 +49.10(+0.21%)
Jan 22, 2014 23041 23140 22986 23033 1,767,000,832 +104.20(+0.45%)
Jan 21, 2014 23048 23089 22885 22929 1,588,586,240 +0.00(+0.00%)
Jan 20, 2014 23048 23089 22885 22929 0 -204.40(-0.88%)
Jan 18, 2014 22898 23263 22849 23133 1,725,929,984 +146.90(+0.64%)
Jan 17, 2014 23085 23085 22937 22986 1,373,020,288 +84.40(+0.37%)
Jan 16, 2014 22986 23010 22827 22902 1,116,090,624 +110.70(+0.49%)
Jan 15, 2014 22638 22883 22638 22791 1,165,354,624 -97.50(-0.43%)
Jan 14, 2014 23046 23067 22762 22889 1,247,407,744 +0.00(+0.00%)
Jan 13, 2014 23046 23067 22762 22889 0 +42.60(+0.19%)
Jan 12, 2014 22736 22932 22727 22846 0 +0.00(+0.00%)
Jan 11, 2014 22736 22932 22727 22846 1,495,207,936 +58.90(+0.26%)
Jan 10, 2014 22925 23045 22709 22787 1,710,496,000 -209.30(-0.91%)
Jan 09, 2014 22835 23031 22779 22997 2,201,299,712 +283.80(+1.25%)
Jan 08, 2014 22689 22803 22645 22713 1,733,385,856 +28.60(+0.13%)
Jan 07, 2014 22733 22757 22568 22684 1,650,597,120 +0.00(+0.00%)
Jan 06, 2014 22733 22757 22568 22684 0 -133.10(-0.58%)
Jan 05, 2014 23098 23098 22782 22817 0 +0.00(+0.00%)
Jan 04, 2014 23098 23098 22782 22817 1,994,801,152 -522.80(-2.24%)
Jan 03, 2014 23453 23469 23174 23340 1,042,215,424 +0.00(+0.00%)
Jan 02, 2014 23453 23469 23174 23340 0 +33.70(+0.14%)
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.