Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23134 23251 23108 23206 1,792,714,752 -97.60(-0.42%)
Oct 30, 2013 22967 23316 22936 23304 1,716,764,032 +457.50(+2.00%)
Oct 29, 2013 22842 22979 22761 22846 1,428,098,176 +39.90(+0.17%)
Oct 28, 2013 22754 22849 22754 22807 1,103,232,896 +108.30(+0.48%)
Oct 27, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 26, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 25, 2013 22758 22839 22640 22698 1,852,391,168 -137.50(-0.60%)
Oct 24, 2013 22976 22976 22762 22836 1,863,164,032 -164.10(-0.71%)
Oct 23, 2013 23455 23506 22970 23000 1,723,799,424 -316.10(-1.36%)
Oct 22, 2013 23309 23388 23264 23316 1,070,908,480 -122.20(-0.52%)
Oct 21, 2013 23494 23535 23357 23438 1,160,840,832 +98.10(+0.42%)
Oct 20, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 19, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 18, 2013 23262 23364 23213 23340 1,314,426,880 +245.20(+1.06%)
Oct 17, 2013 23352 23357 23074 23095 1,237,910,784 -133.40(-0.57%)
Oct 16, 2013 23351 23351 23129 23228 1,041,169,920 -108.20(-0.46%)
Oct 15, 2013 23400 23411 23279 23336 1,244,268,416 +118.20(+0.51%)
Oct 14, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 13, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 12, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 11, 2013 23318 23337 23204 23218 1,360,355,968 +267.00(+1.16%)
Oct 10, 2013 23078 23084 22744 22951 1,350,438,144 -82.70(-0.36%)
Oct 09, 2013 23002 23066 22966 23034 1,079,534,848 -144.80(-0.62%)
Oct 08, 2013 22988 23229 22927 23179 1,337,047,424 +204.90(+0.89%)
Oct 07, 2013 23153 23153 22897 22974 1,209,772,928 -164.60(-0.71%)
Oct 06, 2013 23052 23153 22984 23138 0 +0.00(+0.00%)
Oct 05, 2013 23052 23153 22984 23138 0 +0.00(+0.00%)
Oct 04, 2013 23052 23153 22984 23138 1,158,821,760 -75.90(-0.33%)
Oct 03, 2013 23167 23242 23127 23214 1,217,000,832 +229.90(+1.00%)
Oct 02, 2013 22997 23139 22933 22984 1,444,728,448 +124.60(+0.55%)
Oct 01, 2013 22947 22987 22845 22860 0 +0.00(+0.00%)
Sep 30, 2013 22947 22987 22845 22860 1,573,033,216 -347.10(-1.50%)
Sep 29, 2013 23199 23340 23119 23207 0 +0.00(+0.00%)
Sep 27, 2013 23199 23340 23119 23207 1,487,481,856 +82.00(+0.35%)
Sep 26, 2013 23193 23224 23044 23125 1,574,961,152 -84.60(-0.36%)
Sep 25, 2013 23193 23282 23155 23210 1,340,232,832 +30.60(+0.13%)
Sep 24, 2013 23324 23324 23102 23179 1,558,382,080 -192.50(-0.82%)
Sep 23, 2013 23415 23467 23291 23372 1,514,566,784 -131.00(-0.56%)
Sep 21, 2013 23550 23554 23469 23502 0 +0.00(+0.00%)
Sep 20, 2013 23502 23502 23502 23502 0 +0.00(+0.00%)
Sep 19, 2013 23550 23554 23469 23502 2,179,785,728 +385.10(+1.67%)
Sep 18, 2013 23214 23215 23081 23117 1,278,223,232 -63.10(-0.27%)
Sep 17, 2013 23247 23247 23128 23180 1,388,461,824 -71.90(-0.31%)
Sep 16, 2013 23210 23268 23174 23252 1,448,448,640 +337.10(+1.47%)
Sep 15, 2013 22921 22957 22791 22915 0 +0.00(+0.00%)
Sep 14, 2013 22921 22957 22791 22915 0 +0.00(+0.00%)
Sep 13, 2013 22921 22957 22791 22915 1,579,265,024 -38.40(-0.17%)
Sep 12, 2013 22953 23048 22909 22954 1,626,682,880 +16.60(+0.07%)
Sep 11, 2013 23096 23120 22848 22937 2,000,940,032 -39.60(-0.17%)
Sep 10, 2013 22933 22989 22843 22977 2,241,118,720 +226.00(+0.99%)
Sep 09, 2013 22770 22853 22681 22751 1,922,622,464 +129.50(+0.57%)
Sep 08, 2013 22616 22700 22578 22621 0 +0.00(+0.00%)
Sep 07, 2013 22616 22700 22578 22621 0 +0.00(+0.00%)
Sep 06, 2013 22616 22700 22578 22621 1,960,758,400 +23.20(+0.10%)
Sep 05, 2013 22539 22683 22487 22598 2,145,320,448 +271.80(+1.22%)
Sep 04, 2013 22172 22438 22143 22326 3,996,450,304 -68.40(-0.31%)
Sep 03, 2013 22323 22457 22291 22395 1,948,185,600 +219.30(+0.99%)
Sep 02, 2013 21949 22240 21949 22175 1,813,176,960 +443.90(+2.04%)
Sep 01, 2013 21618 21753 21550 21731 0 +0.00(+0.00%)
Aug 31, 2013 21618 21753 21550 21731 0 +0.00(+0.00%)
Aug 30, 2013 21618 21753 21550 21731 1,581,307,904 +26.60(+0.12%)
Aug 29, 2013 21613 21718 21554 21705 1,539,354,880 +180.10(+0.84%)
Aug 28, 2013 21585 21655 21466 21525 2,232,695,040 -350.10(-1.60%)
Aug 27, 2013 21907 21988 21771 21875 1,165,041,152 -130.50(-0.59%)
Aug 26, 2013 21943 22116 21898 22005 1,219,709,952 +141.80(+0.65%)
Aug 25, 2013 22006 22104 21769 21864 0 +0.00(+0.00%)
Aug 24, 2013 22006 22104 21769 21864 0 +0.00(+0.00%)
Aug 23, 2013 22006 22104 21769 21864 1,560,858,496 -31.90(-0.15%)
Aug 22, 2013 21538 21944 21538 21895 1,601,105,408 +77.70(+0.36%)
Aug 21, 2013 21965 21970 21619 21818 1,614,257,664 -152.60(-0.69%)
Aug 20, 2013 22396 22482 21907 21970 1,804,736,384 -493.40(-2.20%)
Aug 19, 2013 22433 22551 22388 22464 1,090,294,528 -54.10(-0.24%)
Aug 18, 2013 22451 22664 22312 22518 0 +0.00(+0.00%)
Aug 17, 2013 22451 22664 22312 22518 0 +0.00(+0.00%)
Aug 16, 2013 22451 22664 22312 22518 2,014,135,552 -21.40(-0.09%)
Aug 15, 2013 22568 22696 22473 22539 2,216,759,296 -1.90(-0.01%)
Aug 14, 2013 22368 22564 22310 22541 0 +0.00(+0.00%)
Aug 13, 2013 22368 22564 22310 22541 2,322,634,752 +269.80(+1.21%)
Aug 12, 2013 21796 22283 21735 22271 1,989,388,800 +463.70(+2.13%)
Aug 11, 2013 21760 21811 21675 21808 0 +0.00(+0.00%)
Aug 10, 2013 21760 21811 21675 21808 0 +0.00(+0.00%)
Aug 09, 2013 21760 21811 21675 21808 1,017,862,912 +151.70(+0.70%)
Aug 08, 2013 21698 21786 21630 21656 862,913,472 +67.10(+0.31%)
Aug 07, 2013 21756 21902 21571 21589 1,340,956,800 -334.90(-1.53%)
Aug 06, 2013 22001 22012 21808 21924 1,139,704,704 -298.30(-1.34%)
Aug 05, 2013 22274 22274 22194 22222 760,365,376 +31.00(+0.14%)
Aug 04, 2013 22265 22291 22137 22191 0 +0.00(+0.00%)
Aug 03, 2013 22265 22291 22137 22191 0 +0.00(+0.00%)
Aug 02, 2013 22265 22291 22137 22191 1,013,476,992 +102.20(+0.46%)
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.