Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16273 16399 16226 16322 122,110,544 +49.00(+0.30%)
Feb 27, 2014 16198 16276 16160 16273 97,618,544 +74.30(+0.46%)
Feb 26, 2014 16180 16252 16156 16198 93,981,232 +18.70(+0.12%)
Feb 25, 2014 16207 16254 16147 16180 99,420,192 -27.40(-0.17%)
Feb 24, 2014 16102 16300 16103 16207 244,543,104 +103.80(+0.64%)
Feb 21, 2014 16136 16192 16094 16103 126,561,656 -29.90(-0.19%)
Feb 20, 2014 16044 16162 16007 16133 77,715,432 +92.60(+0.58%)
Feb 19, 2014 16126 16226 16032 16041 80,564,720 -89.80(-0.56%)
Feb 18, 2014 16154 16167 16107 16130 91,252,472 -24.00(-0.15%)
Feb 14, 2014 16018 16154 16154 16154 84,060,000 +126.80(+0.79%)
Feb 13, 2014 15947 16039 15863 16028 99,440,968 +63.70(+0.40%)
Feb 12, 2014 15993 16037 15929 15964 76,775,304 -30.90(-0.19%)
Feb 11, 2014 15804 16027 15803 15995 95,927,976 +193.00(+1.22%)
Feb 10, 2014 15794 15802 15734 15802 84,097,992 +7.70(+0.05%)
Feb 07, 2014 15631 15798 15626 15794 105,781,584 +165.60(+1.06%)
Feb 06, 2014 15444 15632 15443 15628 106,974,888 +188.30(+1.22%)
Feb 05, 2014 15443 15478 15341 15440 105,124,448 -5.00(-0.03%)
Feb 04, 2014 15373 15482 15357 15445 124,073,200 +72.40(+0.47%)
Feb 03, 2014 15698 15708 15356 15373 151,043,616 -326.00(-2.08%)
Jan 31, 2014 15847 15847 15618 15699 137,068,160 -149.80(-0.95%)
Jan 30, 2014 15743 15908 15733 15849 92,092,304 +109.80(+0.70%)
Jan 29, 2014 15927 15927 15709 15739 109,573,864 -189.80(-1.19%)
Jan 28, 2014 15841 15946 15841 15929 89,104,768 +90.70(+0.57%)
Jan 27, 2014 15879 15943 15784 15838 127,531,160 -41.20(-0.26%)
Jan 24, 2014 16203 16203 15879 15879 141,441,264 -318.20(-1.96%)
Jan 23, 2014 16372 16373 16141 16197 99,944,240 -176.00(-1.07%)
Jan 22, 2014 16420 16454 16333 16373 87,469,280 -41.10(-0.25%)
Jan 21, 2014 16459 16521 16316 16414 111,553,696 -44.20(-0.27%)
Jan 17, 2014 16408 16459 16459 16459 184,970,000 +41.60(+0.25%)
Jan 16, 2014 16478 16478 16376 16417 86,991,528 -64.90(-0.39%)
Jan 15, 2014 16378 16505 16374 16482 101,124,328 +108.00(+0.66%)
Jan 14, 2014 16262 16374 16261 16374 98,605,896 +116.00(+0.71%)
Jan 13, 2014 16434 16453 16241 16258 111,672,848 -179.20(-1.09%)
Jan 10, 2014 16454 16488 16379 16437 85,190,832 -7.70(-0.05%)
Jan 09, 2014 16471 16525 16379 16445 83,977,168 -17.90(-0.11%)
Jan 08, 2014 16528 16529 16417 16463 103,260,264 -68.20(-0.41%)
Jan 07, 2014 16429 16562 16429 16531 81,269,088 +105.80(+0.64%)
Jan 06, 2014 16474 16533 16406 16425 89,347,680 -44.90(-0.27%)
Jan 03, 2014 16457 16519 16439 16470 72,770,280 +28.70(+0.17%)
Jan 02, 2014 16572 16573 16416 16441 80,964,544 -135.40(-0.82%)
Dec 31, 2013 16512 16577 16577 16577 78,760,000 +72.40(+0.44%)
Dec 30, 2013 16484 16504 16477 16504 54,221,012 +25.90(+0.16%)
Dec 27, 2013 16486 16529 16461 16478 47,226,896 -1.50(-0.01%)
Dec 26, 2013 16371 16483 16371 16480 50,158,296 +185.30(+1.14%)
Dec 23, 2013 16225 16295 16295 16295 78,930,000 +73.50(+0.45%)
Dec 20, 2013 16179 16288 16179 16221 285,187,680 +42.00(+0.26%)
Dec 19, 2013 16162 16195 16122 16179 94,967,584 +11.10(+0.07%)
Dec 18, 2013 15877 16173 15809 16168 129,599,184 +292.70(+1.84%)
Dec 17, 2013 15884 15918 15836 15875 101,479,624 -9.30(-0.06%)
Dec 16, 2013 15760 15930 15760 15885 101,466,064 +129.20(+0.82%)
Dec 13, 2013 15746 15793 15718 15755 83,176,056 +16.00(+0.10%)
Dec 12, 2013 15845 15845 15704 15739 105,845,880 -104.10(-0.66%)
Dec 11, 2013 15971 15997 15828 15844 107,028,840 -129.60(-0.81%)
Dec 10, 2013 16024 16029 15970 15973 79,383,008 -52.40(-0.33%)
Dec 09, 2013 16020 16058 16015 16026 91,800,808 +5.30(+0.03%)
Dec 06, 2013 15826 16022 15826 16020 98,245,048 +198.70(+1.26%)
Dec 05, 2013 15886 15896 15809 15822 128,077,800 -68.30(-0.43%)
Dec 04, 2013 15910 15960 15791 15890 111,174,656 -24.80(-0.16%)
Dec 03, 2013 16005 16005 15860 15915 103,895,328 -94.20(-0.59%)
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.