Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21827 22052 21746 22035 1,537,678,000 -106.19(-0.48%)
Jan 30, 2014 22112 22223 22110 22142 1,878,771,200 +180.97(+0.82%)
Jan 29, 2014 22013 22022 21892 21961 1,832,642,400 -15.46(-0.07%)
Jan 28, 2014 22019 22044 21881 21976 2,355,490,000 +0.00(+0.00%)
Jan 27, 2014 22019 22044 21881 21976 0 -473.96(-2.11%)
Jan 25, 2014 22522 22660 22436 22450 2,004,069,200 -283.84(-1.25%)
Jan 24, 2014 23082 23094 22723 22734 1,933,806,600 -348.35(-1.51%)
Jan 23, 2014 22955 23120 22914 23082 1,768,083,800 +49.13(+0.21%)
Jan 22, 2014 23041 23140 22986 23033 1,767,000,800 +104.17(+0.45%)
Jan 21, 2014 23048 23089 22885 22929 1,588,586,200 +0.00(+0.00%)
Jan 20, 2014 23048 23089 22885 22929 0 -204.40(-0.88%)
Jan 18, 2014 22898 23263 22849 23133 1,725,930,000 +146.94(+0.64%)
Jan 17, 2014 23085 23085 22937 22986 1,373,020,300 +84.41(+0.37%)
Jan 16, 2014 22986 23010 22827 22902 1,116,090,600 +110.72(+0.49%)
Jan 15, 2014 22638 22883 22638 22791 1,165,354,600 -97.48(-0.43%)
Jan 14, 2014 23046 23067 22762 22889 1,247,407,800 +0.00(+0.00%)
Jan 13, 2014 23046 23067 22762 22889 0 +42.51(+0.19%)
Jan 12, 2014 22736 22932 22727 22846 0 +0.00(+0.00%)
Jan 11, 2014 22736 22932 22727 22846 1,495,208,000 +58.92(+0.26%)
Jan 10, 2014 22925 23045 22709 22787 1,710,496,000 -209.26(-0.91%)
Jan 09, 2014 22835 23031 22779 22997 2,201,299,800 +283.81(+1.25%)
Jan 08, 2014 22689 22803 22645 22713 1,733,385,800 +28.63(+0.13%)
Jan 07, 2014 22733 22757 22568 22684 1,650,597,100 +0.00(+0.00%)
Jan 06, 2014 22733 22757 22568 22684 0 -133.13(-0.58%)
Jan 05, 2014 23098 23098 22782 22817 0 +0.00(+0.00%)
Jan 04, 2014 23098 23098 22782 22817 1,994,801,200 -522.77(-2.24%)
Jan 03, 2014 23453 23469 23174 23340 1,042,215,400 +0.00(+0.00%)
Jan 02, 2014 23453 23469 23174 23340 0 +33.66(+0.14%)
Jan 01, 2014 23328 23361 23272 23306 674,177,100 +61.52(+0.26%)
Dec 31, 2013 23354 23369 23178 23245 1,000,190,800 +0.00(+0.00%)
Dec 30, 2013 23354 23369 23178 23245 0 +1.63(+0.01%)
Dec 29, 2013 23139 23283 23131 23243 0 +0.00(+0.00%)
Dec 28, 2013 23139 23283 23131 23243 850,151,200 +0.00(+0.00%)
Dec 27, 2013 23139 23283 23131 23243 0 +321.68(+1.40%)
Dec 26, 2013 22947 23006 22863 22922 0 -257.99(-1.11%)
Dec 25, 2013 23046 23195 23026 23180 801,469,000 +257.99(+1.13%)
Dec 24, 2013 22947 23006 22863 22922 1,094,500,300 +0.00(+0.00%)
Dec 23, 2013 22947 23006 22863 22922 0 +109.38(+0.48%)
Dec 22, 2013 22904 22937 22714 22812 0 +0.00(+0.00%)
Dec 21, 2013 22904 22937 22714 22812 2,123,556,800 -76.57(-0.33%)
Dec 20, 2013 23404 23404 22753 22889 1,958,325,000 -255.07(-1.10%)
Dec 19, 2013 23077 23241 22994 23144 1,295,395,100 +74.59(+0.32%)
Dec 18, 2013 23281 23281 23041 23069 1,411,284,400 -45.43(-0.20%)
Dec 17, 2013 23138 23205 23000 23115 1,333,076,000 +0.00(+0.00%)
Dec 16, 2013 23138 23205 23000 23115 0 -131.30(-0.56%)
Dec 15, 2013 23080 23332 23017 23246 0 +0.00(+0.00%)
Dec 14, 2013 23080 23332 23017 23246 1,522,556,000 +27.84(+0.12%)
Dec 13, 2013 23265 23327 23161 23218 1,713,492,800 -120.12(-0.51%)
Dec 12, 2013 23687 23694 23295 23338 1,903,525,800 -405.95(-1.71%)
Dec 11, 2013 23799 23811 23708 23744 1,030,689,800 -66.98(-0.28%)
Dec 10, 2013 23970 23970 23775 23811 1,294,590,800 +0.00(+0.00%)
Dec 09, 2013 23970 23970 23775 23811 0 +68.07(+0.29%)
Dec 08, 2013 23620 23813 23614 23743 0 +0.00(+0.00%)
Dec 07, 2013 23620 23813 23614 23743 1,705,820,400 +30.53(+0.13%)
Dec 06, 2013 23634 23729 23563 23713 1,204,080,200 -16.13(-0.07%)
Dec 05, 2013 23720 23847 23603 23729 1,523,707,900 -181.77(-0.76%)
Dec 04, 2013 23888 23976 23833 23910 1,337,937,500 -128.08(-0.53%)
Dec 03, 2013 23936 24112 23844 24039 1,386,380,400 +0.00(+0.00%)
Dec 02, 2013 23936 24112 23844 24039 0 +157.26(+0.66%)
Dec 01, 2013 23862 23912 23810 23881 0 +0.00(+0.00%)
Nov 30, 2013 23862 23912 23810 23881 880,337,300 +92.20(+0.39%)
Nov 29, 2013 23935 24015 23735 23789 1,333,799,400 -17.26(-0.07%)
Nov 28, 2013 23654 23857 23650 23806 1,588,937,200 +125.07(+0.53%)
Nov 27, 2013 23675 23752 23660 23681 1,505,522,100 -3.17(-0.01%)
Nov 26, 2013 23830 23830 23674 23684 1,513,617,400 +0.00(+0.00%)
Nov 25, 2013 23830 23830 23674 23684 0 -11.83(-0.05%)
Nov 24, 2013 23752 23764 23641 23696 0 +0.00(+0.00%)
Nov 23, 2013 23752 23764 23641 23696 1,689,620,800 +115.99(+0.49%)
Nov 22, 2013 23661 23661 23509 23580 1,620,640,500 -120.57(-0.51%)
Nov 21, 2013 23774 23844 23691 23701 1,932,690,000 +43.05(+0.18%)
Nov 20, 2013 23835 23857 23620 23658 2,973,659,200 -2.25(-0.01%)
Nov 19, 2013 23398 23707 23391 23660 3,971,448,000 +0.00(+0.00%)
Nov 18, 2013 23398 23707 23391 23660 0 +627.91(+2.73%)
Nov 17, 2013 22750 23050 22750 23032 0 +0.00(+0.00%)
Nov 16, 2013 22750 23050 22750 23032 2,032,598,800 +383.00(+1.69%)
Nov 15, 2013 22673 22692 22529 22649 1,252,607,400 +185.32(+0.82%)
Nov 14, 2013 22666 22666 22463 22464 2,049,895,400 -437.58(-1.91%)
Nov 13, 2013 23052 23085 22857 22901 1,114,214,800 -168.44(-0.73%)
Nov 12, 2013 22782 23124 22688 23070 1,338,415,000 +0.00(+0.00%)
Nov 11, 2013 22782 23124 22688 23070 0 +325.46(+1.43%)
Nov 10, 2013 22713 22814 22687 22744 0 +0.00(+0.00%)
Nov 09, 2013 22713 22814 22687 22744 1,167,359,000 -136.64(-0.60%)
Nov 08, 2013 23024 23024 22820 22881 1,084,952,200 -155.91(-0.68%)
Nov 07, 2013 23042 23119 22955 23037 1,299,946,400 -2.01(-0.01%)
Nov 06, 2013 23314 23314 22949 23039 1,194,252,900 -150.67(-0.65%)
Nov 05, 2013 23322 23346 23165 23190 1,033,387,800 +0.00(+0.00%)
Nov 04, 2013 23322 23346 23165 23190 0 -60.17(-0.26%)
Nov 03, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 02, 2013 23209 23337 23150 23250 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.