Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16324 16481 16324 16458 104,503,592 +134.60(+0.82%)
Mar 28, 2014 16268 16415 16268 16323 86,364,384 +58.90(+0.36%)
Mar 27, 2014 16269 16301 16192 16264 93,625,720 -4.80(-0.03%)
Mar 26, 2014 16371 16466 16269 16269 92,765,272 -98.90(-0.60%)
Mar 25, 2014 16279 16407 16279 16368 89,103,368 +91.20(+0.56%)
Mar 24, 2014 16303 16380 16216 16277 110,620,400 -26.10(-0.16%)
Mar 21, 2014 16333 16456 16291 16303 353,666,816 -28.20(-0.17%)
Mar 20, 2014 16222 16354 16160 16331 91,519,568 +108.80(+0.67%)
Mar 19, 2014 16336 16363 16126 16222 90,110,224 -114.00(-0.70%)
Mar 18, 2014 16246 16370 16246 16336 79,144,432 +89.00(+0.55%)
Mar 17, 2014 16066 16270 16066 16247 88,926,592 +181.50(+1.13%)
Mar 14, 2014 16106 16165 16047 16066 85,658,216 -43.20(-0.27%)
Mar 13, 2014 16342 16405 16084 16109 86,163,808 -231.20(-1.41%)
Mar 12, 2014 16351 16365 16260 16340 77,895,432 -11.10(-0.07%)
Mar 11, 2014 16419 16460 16325 16351 78,141,512 -67.50(-0.41%)
Mar 10, 2014 16453 16453 16334 16419 68,193,424 -34.00(-0.21%)
Mar 07, 2014 16424 16506 16399 16453 80,684,352 +30.80(+0.19%)
Mar 06, 2014 16361 16450 16361 16422 75,900,504 +61.70(+0.38%)
Mar 05, 2014 16396 16407 16344 16360 73,975,040 -35.70(-0.22%)
Mar 04, 2014 16169 16420 16169 16396 96,113,168 +227.90(+1.41%)
Mar 03, 2014 16322 16322 16071 16168 92,740,128 -153.70(-0.94%)
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%)
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.