Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 6751 6768 6718 6731 295,360,608 +0.00(+0.00%)
Dec 30, 2013 6751 6768 6718 6731 295,360,608 -19.57(-0.29%)
Dec 29, 2013 6694 6754 6694 6751 0 -0.03(-0.00%)
Dec 28, 2013 6694 6754 6694 6751 291,262,208 +56.70(+0.85%)
Dec 27, 2013 6694 6694 6694 6694 0 +0.00(+0.00%)
Dec 26, 2013 6694 6694 6694 6694 0 +0.00(+0.00%)
Dec 25, 2013 6679 6712 6672 6694 101,669,600 +15.60(+0.23%)
Dec 24, 2013 6607 6679 6606 6679 351,999,296 +0.00(+0.00%)
Dec 23, 2013 6607 6679 6606 6679 351,999,296 +72.02(+1.09%)
Dec 22, 2013 6585 6617 6577 6607 0 -0.02(-0.00%)
Dec 21, 2013 6585 6617 6577 6607 1,096,668,160 +21.90(+0.33%)
Dec 20, 2013 6492 6585 6492 6585 648,648,384 +92.60(+1.43%)
Dec 19, 2013 6486 6524 6486 6492 529,477,888 +5.90(+0.09%)
Dec 18, 2013 6522 6522 6483 6486 584,054,592 -36.00(-0.55%)
Dec 17, 2013 6440 6531 6422 6522 653,797,824 +0.00(+0.00%)
Dec 16, 2013 6440 6531 6422 6522 653,797,824 +82.24(+1.28%)
Dec 15, 2013 6445 6463 6434 6440 0 -0.04(-0.00%)
Dec 14, 2013 6445 6463 6434 6440 694,450,880 -5.30(-0.08%)
Dec 13, 2013 6508 6508 6436 6445 663,531,392 -62.40(-0.96%)
Dec 12, 2013 6523 6556 6508 6508 524,482,112 -15.60(-0.24%)
Dec 11, 2013 6560 6572 6519 6523 553,693,120 -36.20(-0.55%)
Dec 10, 2013 6552 6568 6535 6560 506,215,392 +0.00(+0.00%)
Dec 09, 2013 6552 6568 6535 6560 506,215,392 +7.51(+0.11%)
Dec 08, 2013 6498 6556 6496 6552 0 -0.01(-0.00%)
Dec 07, 2013 6498 6556 6496 6552 564,649,280 +53.70(+0.83%)
Dec 06, 2013 6510 6519 6487 6498 558,155,712 -11.70(-0.18%)
Dec 05, 2013 6532 6545 6480 6510 780,322,624 -22.40(-0.34%)
Dec 04, 2013 6595 6596 6531 6532 685,375,808 -62.90(-0.95%)
Dec 03, 2013 6651 6657 6595 6595 559,055,104 +0.00(+0.00%)
Dec 02, 2013 6651 6657 6595 6595 559,055,104 -55.27(-0.83%)
Dec 01, 2013 6654 6682 6649 6651 0 -0.03(-0.00%)
Nov 30, 2013 6654 6682 6648 6651 535,923,904 -3.90(-0.06%)
Nov 29, 2013 6650 6680 6643 6654 462,672,896 +5.00(+0.08%)
Nov 28, 2013 6636 6664 6636 6650 580,621,888 +13.30(+0.20%)
Nov 27, 2013 6695 6697 6636 6636 985,377,984 -58.40(-0.87%)
Nov 26, 2013 6674 6709 6674 6695 465,826,496 +0.00(+0.00%)
Nov 25, 2013 6674 6709 6674 6695 465,826,496 +20.30(+0.30%)
Nov 24, 2013 6681 6711 6661 6674 0 +0.00(+0.00%)
Nov 23, 2013 6681 6711 6661 6674 495,703,616 -7.00(-0.10%)
Nov 22, 2013 6681 6698 6644 6681 483,785,600 +0.20(+0.00%)
Nov 21, 2013 6698 6711 6662 6681 558,048,128 -16.90(-0.25%)
Nov 20, 2013 6724 6724 6678 6698 532,008,000 -25.50(-0.38%)
Nov 19, 2013 6693 6732 6672 6724 538,915,712 +0.00(+0.00%)
Nov 18, 2013 6693 6732 6672 6724 538,915,712 +30.06(+0.45%)
Nov 17, 2013 6666 6703 6665 6693 0 +0.04(+0.00%)
Nov 16, 2013 6666 6703 6666 6693 587,733,632 +27.30(+0.41%)
Nov 15, 2013 6630 6696 6630 6666 624,125,184 +36.10(+0.54%)
Nov 14, 2013 6727 6727 6614 6630 723,057,280 -96.80(-1.44%)
Nov 13, 2013 6728 6728 6693 6727 589,417,280 -1.60(-0.02%)
Nov 12, 2013 6708 6745 6702 6728 633,862,400 +0.00(+0.00%)
Nov 11, 2013 6708 6745 6702 6728 633,862,400 +19.98(+0.30%)
Nov 10, 2013 6697 6714 6644 6708 0 +0.02(+0.00%)
Nov 09, 2013 6697 6714 6644 6708 598,943,104 +11.20(+0.17%)
Nov 08, 2013 6742 6779 6680 6697 641,427,776 -44.50(-0.66%)
Nov 07, 2013 6747 6768 6736 6742 636,589,120 -5.10(-0.08%)
Nov 06, 2013 6764 6774 6708 6747 723,670,976 -16.80(-0.25%)
Nov 05, 2013 6735 6780 6735 6764 510,147,584 +0.00(+0.00%)
Nov 04, 2013 6735 6780 6735 6764 510,147,584 +28.86(+0.43%)
Nov 03, 2013 6731 6761 6715 6735 0 +0.00(+0.00%)
Nov 02, 2013 6731 6761 6715 6735 0 +0.04(+0.00%)
Nov 01, 2013 6731 6761 6715 6735 675,463,616 +3.30(+0.05%)
Oct 31, 2013 6778 6778 6720 6731 742,779,008 -46.30(-0.68%)
Oct 30, 2013 6775 6820 6764 6778 656,351,616 +3.00(+0.04%)
Oct 29, 2013 6726 6777 6719 6775 781,277,312 +48.90(+0.73%)
Oct 28, 2013 6721 6740 6704 6726 590,265,216 +0.00(+0.00%)
Oct 27, 2013 6721 6740 6704 6726 590,265,216 +4.46(+0.07%)
Oct 26, 2013 6713 6730 6700 6721 0 +0.04(+0.00%)
Oct 25, 2013 6713 6730 6700 6721 569,150,528 +8.10(+0.12%)
Oct 24, 2013 6674 6719 6674 6713 601,321,024 +38.70(+0.58%)
Oct 23, 2013 6696 6696 6655 6674 643,936,576 -21.20(-0.32%)
Oct 22, 2013 6654 6719 6654 6696 575,007,296 +41.50(+0.62%)
Oct 21, 2013 6623 6654 6618 6654 494,967,200 +0.00(+0.00%)
Oct 20, 2013 6623 6654 6618 6654 494,967,200 +31.62(+0.48%)
Oct 19, 2013 6576 6623 6576 6623 0 -0.02(-0.00%)
Oct 18, 2013 6576 6623 6576 6623 710,028,992 +46.40(+0.71%)
Oct 17, 2013 6572 6576 6529 6576 669,589,632 +4.60(+0.07%)
Oct 16, 2013 6549 6584 6504 6572 663,774,272 +22.50(+0.34%)
Oct 15, 2013 6508 6569 6508 6549 603,859,712 +41.40(+0.64%)
Oct 14, 2013 6487 6508 6464 6508 434,972,096 +0.00(+0.00%)
Oct 13, 2013 6487 6508 6464 6508 434,972,096 +20.51(+0.32%)
Oct 12, 2013 6430 6489 6430 6487 0 -0.01(-0.00%)
Oct 11, 2013 6430 6489 6430 6487 545,657,984 +56.70(+0.88%)
Oct 10, 2013 6338 6446 6338 6430 631,265,600 +92.60(+1.46%)
Oct 09, 2013 6366 6373 6317 6338 605,273,984 -27.90(-0.44%)
Oct 08, 2013 6437 6438 6365 6366 718,013,120 -71.50(-1.11%)
Oct 07, 2013 6454 6454 6392 6437 484,159,008 +0.00(+0.00%)
Oct 06, 2013 6454 6454 6392 6437 484,159,008 -16.58(-0.26%)
Oct 05, 2013 6449 6474 6429 6454 0 -0.02(-0.00%)
Oct 04, 2013 6449 6474 6429 6454 528,846,400 +4.90(+0.08%)
Oct 03, 2013 6438 6472 6436 6449 617,408,128 +11.50(+0.18%)
Oct 02, 2013 6460 6460 6386 6438 575,169,920 -22.50(-0.35%)
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.