Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 1789 1804 1780 1804 120,999,200 +14.80(+0.83%)
Jan 30, 2014 1781 1794 1780 1789 125,884,496 +7.98(+0.45%)
Jan 29, 2014 1784 1788 1781 1781 153,111,904 +2.37(+0.13%)
Jan 28, 2014 1794 1794 1778 1779 221,453,696 +0.00(+0.00%)
Jan 27, 2014 1794 1794 1778 1779 0 -23.69(-1.31%)
Jan 25, 2014 1802 1806 1799 1803 163,902,800 -5.74(-0.32%)
Jan 24, 2014 1815 1816 1807 1808 177,386,096 -5.79(-0.32%)
Jan 23, 2014 1817 1817 1803 1814 169,743,392 -1.24(-0.07%)
Jan 22, 2014 1807 1817 1806 1815 132,058,896 +7.75(+0.43%)
Jan 21, 2014 1808 1810 1801 1808 0 +0.00(+0.00%)
Jan 20, 2014 1808 1810 1801 1808 0 -5.42(-0.30%)
Jan 18, 2014 1825 1831 1811 1813 0 +0.00(+0.00%)
Jan 17, 2014 1825 1831 1811 1813 188,760,704 -11.02(-0.60%)
Jan 16, 2014 1835 1836 1819 1824 154,595,600 +0.00(+0.00%)
Jan 15, 2014 1835 1836 1819 1824 0 -10.94(-0.60%)
Jan 14, 2014 1825 1837 1823 1835 83,731,696 +0.00(+0.00%)
Jan 13, 2014 1825 1837 1823 1835 0 +8.36(+0.46%)
Jan 12, 2014 1826 1828 1822 1827 0 +0.00(+0.00%)
Jan 11, 2014 1826 1828 1822 1827 114,671,400 -1.60(-0.09%)
Jan 10, 2014 1832 1833 1827 1828 107,762,896 -3.09(-0.17%)
Jan 09, 2014 1827 1838 1826 1831 118,625,904 +6.19(+0.34%)
Jan 08, 2014 1833 1833 1823 1825 102,195,400 -4.07(-0.22%)
Jan 07, 2014 1836 1837 1829 1829 93,432,600 +0.00(+0.00%)
Jan 06, 2014 1836 1837 1829 1829 0 -5.56(-0.30%)
Jan 05, 2014 1847 1849 1835 1835 0 +0.00(+0.00%)
Jan 04, 2014 1847 1849 1835 1835 96,226,896 -18.21(-0.98%)
Jan 03, 2014 1866 1868 1849 1853 66,306,000 +0.00(+0.00%)
Jan 02, 2014 1866 1868 1849 1853 0 -14.01(-0.75%)
Jan 01, 2014 1872 1882 1863 1867 92,247,000 -5.56(-0.30%)
Dec 31, 2013 1862 1873 1859 1873 0 +0.00(+0.00%)
Dec 30, 2013 1862 1873 1859 1873 0 +11.46(+0.62%)
Dec 29, 2013 1844 1863 1844 1861 0 +0.00(+0.00%)
Dec 28, 2013 1844 1863 1844 1861 68,685,696 +16.96(+0.92%)
Dec 27, 2013 1829 1846 1828 1844 39,266,500 +0.00(+0.00%)
Dec 26, 2013 1829 1846 1828 1844 0 +8.61(+0.47%)
Dec 25, 2013 1834 1840 1834 1835 43,420,400 +2.63(+0.14%)
Dec 24, 2013 1835 1840 1829 1833 58,940,900 +0.00(+0.00%)
Dec 23, 2013 1835 1840 1829 1833 0 -5.17(-0.28%)
Dec 22, 2013 1849 1849 1838 1838 0 +0.00(+0.00%)
Dec 21, 2013 1849 1849 1838 1838 98,399,504 -8.15(-0.44%)
Dec 20, 2013 1847 1852 1845 1846 109,955,400 -1.32(-0.07%)
Dec 19, 2013 1845 1849 1842 1848 120,243,400 -3.40(-0.18%)
Dec 18, 2013 1837 1852 1837 1851 110,912,096 +13.02(+0.71%)
Dec 17, 2013 1842 1842 1834 1838 98,224,496 +0.00(+0.00%)
Dec 16, 2013 1842 1842 1834 1838 0 -2.47(-0.13%)
Dec 15, 2013 1833 1843 1831 1840 0 +0.00(+0.00%)
Dec 14, 2013 1833 1843 1831 1840 115,997,904 +6.48(+0.35%)
Dec 13, 2013 1840 1841 1833 1834 105,492,200 -8.95(-0.49%)
Dec 12, 2013 1843 1846 1840 1843 140,819,296 -1.03(-0.06%)
Dec 11, 2013 1838 1847 1838 1844 139,942,096 +1.98(+0.11%)
Dec 10, 2013 1827 1844 1827 1842 101,398,896 +0.00(+0.00%)
Dec 09, 2013 1827 1844 1827 1842 0 +14.92(+0.82%)
Dec 08, 2013 1824 1832 1822 1827 0 +0.00(+0.00%)
Dec 07, 2013 1824 1832 1822 1827 123,494,304 +2.09(+0.11%)
Dec 06, 2013 1822 1826 1821 1825 142,210,592 +2.96(+0.16%)
Dec 05, 2013 1820 1828 1820 1822 118,890,496 -2.39(-0.13%)
Dec 04, 2013 1825 1840 1822 1824 165,876,992 +6.14(+0.34%)
Dec 03, 2013 1813 1818 1812 1818 99,698,496 +0.00(+0.00%)
Dec 02, 2013 1813 1818 1812 1818 0 +5.43(+0.30%)
Dec 01, 2013 1807 1813 1804 1813 0 +0.00(+0.00%)
Nov 30, 2013 1807 1813 1804 1813 109,757,200 +5.12(+0.28%)
Nov 29, 2013 1800 1808 1800 1808 73,856,200 +9.14(+0.51%)
Nov 28, 2013 1795 1800 1792 1798 137,681,504 +0.33(+0.02%)
Nov 27, 2013 1797 1803 1796 1798 186,416,304 +0.16(+0.01%)
Nov 26, 2013 1797 1806 1796 1798 122,102,400 +0.00(+0.00%)
Nov 25, 2013 1797 1806 1796 1798 0 +3.45(+0.19%)
Nov 24, 2013 1792 1796 1791 1795 0 +0.00(+0.00%)
Nov 23, 2013 1792 1796 1791 1795 108,735,200 -0.13(-0.01%)
Nov 22, 2013 1795 1798 1791 1795 141,063,392 -4.04(-0.22%)
Nov 21, 2013 1805 1815 1795 1799 191,696,304 -8.47(-0.47%)
Nov 20, 2013 1794 1814 1794 1807 214,103,504 +14.77(+0.82%)
Nov 19, 2013 1791 1795 1789 1792 115,174,800 +0.00(+0.00%)
Nov 18, 2013 1791 1795 1789 1792 0 +2.52(+0.14%)
Nov 17, 2013 1784 1791 1784 1790 0 +0.00(+0.00%)
Nov 16, 2013 1784 1791 1784 1790 102,726,200 +5.67(+0.32%)
Nov 15, 2013 1781 1790 1781 1784 116,359,904 +1.71(+0.10%)
Nov 14, 2013 1796 1796 1782 1782 132,264,096 -12.31(-0.69%)
Nov 13, 2013 1805 1805 1788 1795 114,974,200 -9.41(-0.52%)
Nov 12, 2013 1803 1806 1803 1804 108,530,704 +0.00(+0.00%)
Nov 11, 2013 1803 1806 1803 1804 0 -0.27(-0.01%)
Nov 10, 2013 1801 1807 1801 1804 0 +0.00(+0.00%)
Nov 09, 2013 1801 1807 1801 1804 118,712,096 -2.13(-0.12%)
Nov 08, 2013 1804 1807 1798 1807 104,976,800 +3.56(+0.20%)
Nov 07, 2013 1811 1814 1801 1803 131,234,304 +0.00(+0.00%)
Nov 06, 2013 1811 1814 1801 1803 0 -4.42(-0.24%)
Nov 05, 2013 1812 1814 1807 1807 71,274,704 -1.48(-0.08%)
Nov 04, 2013 1812 1814 1807 1809 0 -1.46(-0.08%)
Nov 03, 2013 1804 1811 1802 1810 0 +0.00(+0.00%)
Nov 02, 2013 1804 1811 1802 1810 0 +0.00(+0.00%)
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.