Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 1815 1815 1805 1807 169,630,800 -10.53(-0.58%)
Oct 30, 2013 1817 1819 1813 1817 136,873,792 +1.73(+0.10%)
Oct 29, 2013 1821 1822 1814 1816 144,469,504 -2.74(-0.15%)
Oct 28, 2013 1818 1821 1815 1818 87,178,704 +4.88(+0.27%)
Oct 27, 2013 1819 1821 1813 1814 0 +0.00(+0.00%)
Oct 26, 2013 1819 1821 1813 1814 0 -4.06(-0.22%)
Oct 25, 2013 1819 1821 1812 1818 95,627,400 -1.36(-0.07%)
Oct 24, 2013 1819 1822 1817 1819 119,197,000 +4.82(+0.27%)
Oct 23, 2013 1806 1818 1806 1814 180,550,400 +10.53(+0.58%)
Oct 22, 2013 1801 1808 1800 1804 123,845,000 +0.97(+0.05%)
Oct 21, 2013 1799 1803 1797 1803 107,015,104 +5.88(+0.33%)
Oct 20, 2013 1799 1805 1796 1797 0 +0.00(+0.00%)
Oct 19, 2013 1799 1805 1796 1797 0 -2.86(-0.16%)
Oct 18, 2013 1799 1805 1796 1800 115,226,800 +2.17(+0.12%)
Oct 17, 2013 1801 1803 1796 1797 120,214,704 +6.05(+0.34%)
Oct 16, 2013 1788 1795 1786 1791 134,063,200 +6.61(+0.37%)
Oct 15, 2013 1775 1789 1775 1785 0 +0.00(+0.00%)
Oct 14, 2013 1775 1789 1775 1785 73,069,904 -3.88(-0.22%)
Oct 13, 2013 1789 1789 1784 1789 0 +0.00(+0.00%)
Oct 12, 2013 1789 1789 1784 1789 0 +2.89(+0.16%)
Oct 11, 2013 1789 1789 1784 1786 106,338,896 +9.83(+0.55%)
Oct 10, 2013 1769 1777 1769 1776 104,285,296 +6.80(+0.38%)
Oct 09, 2013 1775 1775 1769 1769 97,675,000 -8.38(-0.47%)
Oct 08, 2013 1774 1778 1771 1778 112,191,200 +0.68(+0.04%)
Oct 07, 2013 1778 1780 1774 1777 77,432,400 +1.85(+0.10%)
Oct 06, 2013 1771 1776 1770 1775 0 +0.00(+0.00%)
Oct 05, 2013 1771 1776 1770 1775 0 -1.59(-0.09%)
Oct 04, 2013 1771 1779 1770 1777 91,512,600 +5.19(+0.29%)
Oct 03, 2013 1770 1773 1768 1771 73,213,800 +1.02(+0.06%)
Oct 02, 2013 1770 1775 1769 1770 109,131,000 +1.32(+0.07%)
Oct 01, 2013 1766 1770 1760 1769 126,219,296 +0.41(+0.02%)
Sep 30, 2013 1775 1782 1762 1769 202,544,800 -10.14(-0.57%)
Sep 29, 2013 1776 1782 1775 1779 0 +2.60(+0.15%)
Sep 27, 2013 1776 1782 1775 1776 108,505,400 +2.00(+0.11%)
Sep 26, 2013 1784 1785 1774 1774 125,821,104 -9.90(-0.55%)
Sep 25, 2013 1788 1791 1783 1784 137,030,592 -8.42(-0.47%)
Sep 24, 2013 1791 1792 1785 1792 129,269,296 -3.88(-0.22%)
Sep 23, 2013 1796 1800 1793 1796 125,943,600 -5.44(-0.30%)
Sep 21, 2013 1796 1803 1795 1802 0 -0.03(-0.00%)
Sep 20, 2013 1796 1805 1795 1802 180,599,392 +8.92(+0.50%)
Sep 19, 2013 1790 1794 1787 1793 225,940,192 +21.51(+1.21%)
Sep 18, 2013 1773 1775 1770 1771 108,065,800 -3.54(-0.20%)
Sep 17, 2013 1777 1781 1769 1775 139,206,208 +4.14(+0.23%)
Sep 16, 2013 1768 1771 1764 1771 0 +4.21(+0.24%)
Sep 15, 2013 1768 1769 1764 1767 0 +0.00(+0.00%)
Sep 14, 2013 1768 1769 1764 1767 0 -4.21(-0.24%)
Sep 13, 2013 1768 1771 1764 1771 100,178,400 -1.60(-0.09%)
Sep 12, 2013 1778 1779 1770 1772 128,670,304 +3.92(+0.22%)
Sep 11, 2013 1770 1776 1763 1768 169,404,000 +3.53(+0.20%)
Sep 10, 2013 1753 1774 1753 1765 217,580,800 +17.92(+1.03%)
Sep 09, 2013 1726 1747 1726 1747 144,055,696 +22.46(+1.30%)
Sep 08, 2013 1720 1726 1720 1725 0 +0.00(+0.00%)
Sep 07, 2013 1720 1726 1720 1725 0 +0.77(+0.04%)
Sep 06, 2013 1720 1726 1720 1724 128,068,200 +2.83(+0.16%)
Sep 05, 2013 1719 1724 1719 1721 120,043,600 +4.21(+0.25%)
Sep 04, 2013 1726 1726 1703 1717 149,800,304 -7.45(-0.43%)
Sep 03, 2013 1718 1728 1716 1724 132,452,496 +6.65(+0.39%)
Sep 02, 2013 1724 1725 1715 1718 93,071,800 -2.28(-0.13%)
Sep 01, 2013 1708 1720 1708 1720 0 +0.00(+0.00%)
Aug 31, 2013 1708 1720 1708 1720 0 -7.74(-0.45%)
Aug 30, 2013 1708 1728 1708 1728 253,350,800 +23.80(+1.40%)
Aug 29, 2013 1686 1707 1684 1704 186,233,904 +17.61(+1.04%)
Aug 28, 2013 1687 1690 1660 1686 304,554,688 -15.07(-0.89%)
Aug 27, 2013 1718 1719 1699 1701 212,276,608 -21.25(-1.23%)
Aug 26, 2013 1722 1732 1722 1722 144,335,504 -4.34(-0.25%)
Aug 25, 2013 1724 1730 1724 1727 0 +0.00(+0.00%)
Aug 24, 2013 1724 1730 1724 1727 0 +5.76(+0.33%)
Aug 23, 2013 1724 1730 1721 1721 198,357,600 +0.70(+0.04%)
Aug 22, 2013 1727 1729 1710 1720 280,926,112 -24.48(-1.40%)
Aug 21, 2013 1743 1749 1741 1745 197,765,504 -0.57(-0.03%)
Aug 20, 2013 1774 1774 1738 1745 310,561,408 -32.94(-1.85%)
Aug 19, 2013 1774 1788 1772 1778 148,591,392 -10.97(-0.61%)
Aug 18, 2013 1790 1791 1787 1789 0 +0.00(+0.00%)
Aug 17, 2013 1790 1791 1787 1789 0 +1.09(+0.06%)
Aug 16, 2013 1790 1791 1787 1788 98,314,496 -3.97(-0.22%)
Aug 15, 2013 1793 1797 1791 1792 130,947,000 -1.52(-0.08%)
Aug 14, 2013 1800 1801 1791 1794 101,374,400 -1.36(-0.08%)
Aug 13, 2013 1784 1796 1784 1795 131,123,000 +10.52(+0.59%)
Aug 12, 2013 1780 1786 1778 1785 125,016,200 +5.25(+0.30%)
Aug 11, 2013 1784 1785 1777 1779 0 +0.00(+0.00%)
Aug 10, 2013 1784 1785 1777 1779 0 +0.00(+0.00%)
Aug 09, 2013 1784 1785 1777 1779 0 +0.00(+0.00%)
Aug 08, 2013 1784 1785 1777 1779 0 +0.00(+0.00%)
Aug 07, 2013 1784 1785 1777 1779 71,763,400 -5.32(-0.30%)
Aug 06, 2013 1780 1785 1779 1785 135,495,104 -0.50(-0.03%)
Aug 05, 2013 1786 1789 1782 1785 120,836,496 +2.84(+0.16%)
Aug 04, 2013 1781 1788 1780 1782 0 +0.00(+0.00%)
Aug 03, 2013 1781 1788 1780 1782 0 -0.21(-0.01%)
Aug 02, 2013 1781 1788 1778 1783 156,332,704 +4.69(+0.26%)
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.