Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16512 16577 16577 16577 78,760,000 +72.37(+0.44%)
Dec 30, 2013 16485 16504 16477 16504 54,221,013 +25.88(+0.16%)
Dec 27, 2013 16486 16529 16461 16478 47,226,898 -1.47(-0.01%)
Dec 26, 2013 16371 16483 16371 16480 50,158,297 +185.27(+1.14%)
Dec 23, 2013 16225 16295 16295 16295 78,930,000 +73.47(+0.45%)
Dec 20, 2013 16179 16288 16179 16221 285,187,689 +42.06(+0.26%)
Dec 19, 2013 16163 16195 16122 16179 94,967,585 +11.11(+0.07%)
Dec 18, 2013 15877 16173 15809 16168 129,599,182 +292.71(+1.84%)
Dec 17, 2013 15884 15918 15836 15875 101,479,627 -9.31(-0.06%)
Dec 16, 2013 15760 15930 15760 15885 101,466,066 +129.21(+0.82%)
Dec 13, 2013 15746 15793 15718 15755 83,176,058 +15.93(+0.10%)
Dec 12, 2013 15845 15845 15704 15739 105,845,878 -104.10(-0.66%)
Dec 11, 2013 15971 15997 15828 15844 107,028,839 -129.60(-0.81%)
Dec 10, 2013 16024 16029 15970 15973 79,383,009 -52.40(-0.33%)
Dec 09, 2013 16019 16058 16015 16026 91,800,811 +5.33(+0.03%)
Dec 06, 2013 15826 16022 15826 16020 98,245,051 +198.69(+1.26%)
Dec 05, 2013 15886 15896 15809 15822 128,077,800 -68.26(-0.43%)
Dec 04, 2013 15911 15960 15791 15890 111,174,657 -24.85(-0.16%)
Dec 03, 2013 16005 16005 15860 15915 103,895,328 -94.15(-0.59%)
Dec 02, 2013 16087 16098 15986 16009 92,582,326 -88.56(-0.55%)
Nov 27, 2013 16073 16097 16097 16097 65,730,000 +24.53(+0.15%)
Nov 26, 2013 16071 16120 16071 16073 107,409,513 +0.26(+0.00%)
Nov 25, 2013 16072 16110 16055 16073 94,036,204 +7.77(+0.05%)
Nov 22, 2013 16009 16069 15976 16065 80,961,325 +54.78(+0.34%)
Nov 21, 2013 15908 16016 15908 16010 79,000,388 +109.17(+0.69%)
Nov 20, 2013 15971 16017 15865 15901 84,345,402 -66.21(-0.41%)
Nov 19, 2013 15974 16026 15944 15967 84,547,466 -8.99(-0.06%)
Nov 18, 2013 15963 16030 15942 15976 94,851,439 +14.32(+0.09%)
Nov 15, 2013 15876 15963 15876 15962 126,457,293 +85.48(+0.54%)
Nov 14, 2013 15806 15885 15799 15876 123,843,063 +54.59(+0.35%)
Nov 13, 2013 15740 15823 15672 15822 91,607,391 +70.96(+0.45%)
Nov 12, 2013 15773 15793 15708 15751 79,255,816 -32.43(-0.21%)
Nov 11, 2013 15759 15791 15737 15783 58,841,308 +21.32(+0.14%)
Nov 08, 2013 15592 15764 15579 15762 101,995,091 +167.80(+1.08%)
Nov 07, 2013 15751 15798 15586 15594 103,852,770 -152.90(-0.97%)
Nov 06, 2013 15629 15750 15629 15747 109,197,275 +128.66(+0.82%)
Nov 05, 2013 15631 15652 15522 15618 91,889,820 -20.90(-0.13%)
Nov 04, 2013 15621 15659 15588 15639 71,194,283 +23.57(+0.15%)
Nov 01, 2013 15558 15649 15543 15616 101,827,030 +69.80(+0.45%)
Oct 31, 2013 15620 15652 15545 15546 114,052,572 -73.01(-0.47%)
Oct 30, 2013 15681 15721 15575 15619 79,150,169 -61.59(-0.39%)
Oct 29, 2013 15572 15683 15572 15680 86,600,479 +111.42(+0.72%)
Oct 28, 2013 15569 15599 15533 15569 92,755,115 -1.35(-0.01%)
Oct 25, 2013 15524 15571 15513 15570 109,869,684 +61.07(+0.39%)
Oct 24, 2013 15415 15529 15414 15509 88,344,450 +95.88(+0.62%)
Oct 23, 2013 15465 15466 15366 15413 90,623,887 -54.33(-0.35%)
Oct 22, 2013 15394 15518 15394 15468 107,024,240 +75.46(+0.49%)
Oct 21, 2013 15401 15410 15363 15392 93,459,962 -7.45(-0.05%)
Oct 18, 2013 15372 15413 15322 15400 156,661,158 +28.00(+0.18%)
Oct 17, 2013 15369 15376 15229 15372 108,481,369 -2.18(-0.01%)
Oct 16, 2013 15171 15374 15171 15374 92,829,859 +205.82(+1.36%)
Oct 15, 2013 15300 15302 15161 15168 91,379,196 -133.25(-0.87%)
Oct 14, 2013 15231 15309 15136 15301 81,406,571 +64.15(+0.42%)
Oct 11, 2013 15127 15237 15100 15237 85,725,025 +111.04(+0.73%)
Oct 10, 2013 14806 15126 14806 15126 106,519,273 +323.09(+2.18%)
Oct 09, 2013 14778 14852 14719 14803 103,073,294 +26.45(+0.18%)
Oct 08, 2013 14938 14938 14773 14777 102,684,937 -159.71(-1.07%)
Oct 07, 2013 15069 15069 14921 14936 79,618,740 -136.34(-0.90%)
Oct 04, 2013 14995 15084 14972 15073 75,101,625 +76.10(+0.51%)
Oct 03, 2013 15127 15127 14947 14996 91,298,675 -136.66(-0.90%)
Oct 02, 2013 15183 15183 15045 15133 86,087,904 -58.56(-0.39%)
Oct 01, 2013 15132 15208 15110 15192 82,454,748 +62.03(+0.41%)
Sep 30, 2013 15250 15250 15087 15130 122,316,143 -128.57(-0.84%)
Sep 27, 2013 15317 15317 15212 15258 95,660,278 -70.06(-0.46%)
Sep 26, 2013 15274 15387 15274 15328 79,045,627 +55.04(+0.36%)
Sep 25, 2013 15339 15372 15253 15273 81,868,484 -61.33(-0.40%)
Sep 24, 2013 15403 15434 15327 15335 85,424,901 -66.79(-0.43%)
Sep 23, 2013 15452 15467 15368 15401 94,919,564 -49.71(-0.32%)
Sep 20, 2013 15635 15655 15448 15451 379,652,538 -185.46(-1.19%)
Sep 19, 2013 15678 15696 15625 15637 116,279,065 -40.39(-0.26%)
Sep 18, 2013 15533 15710 15470 15677 145,390,935 +147.21(+0.95%)
Sep 17, 2013 15503 15555 15503 15530 104,473,080 +34.95(+0.23%)
Sep 16, 2013 15381 15550 15376 15495 105,718,956 +118.72(+0.77%)
Sep 13, 2013 15313 15381 15313 15376 90,894,958 +75.42(+0.49%)
Sep 12, 2013 15327 15345 15283 15301 99,758,011 -25.96(-0.17%)
Sep 11, 2013 15194 15327 15194 15327 102,083,990 +135.54(+0.89%)
Sep 10, 2013 15067 15192 15067 15191 103,194,224 +127.94(+0.85%)
Sep 09, 2013 14927 15088 14927 15063 90,659,925 +140.62(+0.94%)
Sep 06, 2013 14942 15010 14789 14922 108,404,848 -14.98(-0.10%)
Sep 05, 2013 14929 14987 14923 14937 100,990,472 +6.61(+0.04%)
Sep 04, 2013 14832 14957 14799 14931 122,143,298 +96.91(+0.65%)
Sep 03, 2013 14802 14933 14777 14834 142,452,830 +23.65(+0.16%)
Aug 30, 2013 14844 14810 14810 14810 135,850,000 -30.64(-0.21%)
Aug 29, 2013 14818 14916 14792 14841 93,168,149 +16.44(+0.11%)
Aug 28, 2013 14771 14867 14760 14825 104,618,233 +48.38(+0.33%)
Aug 27, 2013 14939 14939 14765 14776 118,597,467 -170.33(-1.14%)
Aug 26, 2013 15015 15050 14945 14946 102,818,020 -64.05(-0.43%)
Aug 23, 2013 14989 15026 14931 15011 131,845,195 +46.77(+0.31%)
Aug 22, 2013 14909 14989 14899 14964 153,272,686 +66.19(+0.44%)
Aug 21, 2013 14994 15020 14881 14898 98,329,821 -105.44(-0.70%)
Aug 20, 2013 15012 15075 14992 15003 102,343,945 -7.75(-0.05%)
Aug 19, 2013 15077 15106 15005 15011 111,643,078 -70.73(-0.47%)
Aug 16, 2013 15113 15140 15057 15081 151,616,085 -30.72(-0.20%)
Aug 15, 2013 15333 15112 15112 15112 128,340,000 -225.47(-1.47%)
Aug 14, 2013 15448 15453 15317 15338 90,547,299 -113.35(-0.73%)
Aug 13, 2013 15421 15504 15342 15451 84,785,663 +31.33(+0.20%)
Aug 12, 2013 15415 15442 15360 15420 78,056,587 -5.83(-0.04%)
Aug 09, 2013 15497 15508 15347 15426 81,179,644 -72.81(-0.47%)
Aug 08, 2013 15477 15557 15419 15498 90,990,165 +27.65(+0.18%)
Aug 07, 2013 15516 15516 15422 15471 88,421,267 -48.07(-0.31%)
Aug 06, 2013 15608 15608 15473 15519 87,726,916 -93.39(-0.60%)
Aug 05, 2013 15652 15655 15585 15612 76,844,923 -46.23(-0.30%)
Aug 02, 2013 15628 15658 15559 15658 104,838,026 +30.34(+0.19%)
Aug 01, 2013 15504 15651 15504 15628 111,021,127 +128.48(+0.83%)
Jul 31, 2013 15529 15634 15493 15500 145,072,818 -21.05(-0.14%)
Jul 30, 2013 15534 15594 15479 15521 117,546,983 -1.38(-0.01%)
Jul 29, 2013 15557 15557 15482 15522 87,237,026 -36.86(-0.24%)
Jul 26, 2013 15548 15561 15405 15559 94,875,700 +3.22(+0.02%)
Jul 25, 2013 15539 15560 15456 15556 103,257,730 +13.37(+0.09%)
Jul 24, 2013 15577 15603 15497 15542 99,307,608 -25.50(-0.16%)
Jul 23, 2013 15547 15604 15544 15568 98,691,769 +22.19(+0.14%)
Jul 22, 2013 15544 15576 15516 15546 130,816,734 +1.81(+0.01%)
Jul 19, 2013 15524 15545 15492 15544 229,264,142 -4.80(-0.03%)
Jul 18, 2013 15466 15589 15466 15549 135,632,538 +96.69(+0.63%)
Jul 16, 2013 15485 15452 15452 15452 105,970,000 -32.41(-0.21%)
Jul 15, 2013 15460 15509 15456 15484 99,426,308 +19.96(+0.13%)
Jul 12, 2013 15461 15498 15410 15464 130,140,271 +3.38(+0.02%)
Jul 11, 2013 15298 15484 15298 15461 124,881,249 +169.26(+1.11%)
Jul 10, 2013 15298 15349 15259 15292 105,044,550 -8.68(-0.06%)
Jul 09, 2013 15228 15320 15228 15300 109,259,635 +75.65(+0.50%)
Jul 08, 2013 15137 15263 15137 15225 136,821,434 +88.85(+0.59%)
Jul 05, 2013 14995 15138 14971 15136 94,560,352 +203.43(+1.36%)
Jul 02, 2013 14975 14932 14932 14932 116,610,000 -42.55(-0.28%)
Jul 01, 2013 14912 15083 14912 14975 120,571,091 +65.36(+0.44%)
Jun 28, 2013 15017 15035 14885 14910 230,001,214 -114.89(-0.76%)
Jun 27, 2013 14921 15075 14921 15024 113,643,330 +114.35(+0.77%)
Jun 26, 2013 14770 14939 14770 14910 133,226,343 +149.83(+1.02%)
Jun 25, 2013 14670 14812 14670 14760 135,941,591 +100.75(+0.69%)
Jun 24, 2013 14796 14796 14551 14660 158,655,281 -139.84(-0.94%)
Jun 21, 2013 14761 14859 14688 14799 420,075,209 +41.08(+0.28%)
Jun 20, 2013 15106 15106 14732 14758 172,553,705 -353.87(-2.34%)
Jun 19, 2013 15315 15322 15112 15112 111,363,021 -206.04(-1.35%)
Jun 18, 2013 15186 15340 15186 15318 99,212,267 +138.38(+0.91%)
Jun 17, 2013 15079 15262 15079 15180 139,250,535 +109.67(+0.73%)
Jun 14, 2013 15178 15206 15045 15070 107,433,834 -105.90(-0.70%)
Jun 13, 2013 14993 15202 14953 15176 104,469,737 +180.85(+1.21%)
Jun 12, 2013 15130 15241 14981 14995 105,740,220 -126.79(-0.84%)
Jun 11, 2013 15231 15251 15086 15122 101,598,147 -116.57(-0.76%)
Jun 10, 2013 15248 15301 15211 15239 94,243,225 -9.53(-0.06%)
Jun 07, 2013 15044 15256 15044 15248 137,382,946 +207.50(+1.38%)
Jun 06, 2013 14955 15041 14844 15041 140,396,938 +80.03(+0.53%)
Jun 05, 2013 15168 15169 14946 14961 141,364,980 -216.95(-1.43%)
Jun 04, 2013 15255 15305 15101 15178 134,207,149 -76.49(-0.50%)
Jun 03, 2013 15124 15254 15124 15254 147,478,941 +138.46(+0.92%)
May 31, 2013 15322 15392 15116 15116 208,825,408 -208.96(-1.36%)
May 30, 2013 15306 15399 15281 15325 121,127,938 +21.73(+0.14%)
May 29, 2013 15400 15400 15230 15303 113,972,452 -106.59(-0.69%)
May 28, 2013 15307 15521 15307 15409 130,621,067 +106.29(+0.69%)
May 24, 2013 15291 15303 15303 15303 105,660,000 +8.60(+0.06%)
May 23, 2013 15301 15348 15180 15294 148,778,380 -12.67(-0.08%)
May 22, 2013 15387 15542 15266 15307 171,834,819 -80.41(-0.52%)
May 21, 2013 15335 15434 15326 15388 122,956,314 +52.30(+0.34%)
May 20, 2013 15348 15392 15314 15335 116,415,421 -19.12(-0.12%)
May 17, 2013 15235 15357 15235 15354 175,753,244 +121.18(+0.80%)
May 16, 2013 15274 15302 15216 15233 145,063,320 +17.97(+0.12%)
May 14, 2013 15092 15215 15215 15215 124,590,000 +123.57(+0.82%)
May 13, 2013 15113 15113 15053 15092 94,274,582 -26.81(-0.18%)
May 10, 2013 15083 15118 15038 15118 98,980,140 +35.87(+0.24%)
May 09, 2013 15105 15145 15047 15083 97,798,906 -22.50(-0.15%)
May 08, 2013 15056 15107 15022 15105 113,506,495 +48.92(+0.32%)
May 07, 2013 14969 15057 14969 15056 117,220,208 +87.31(+0.58%)
May 06, 2013 14974 14989 14941 14969 116,155,863 -5.07(-0.03%)
May 03, 2013 14832 15003 14832 14974 119,891,253 +142.38(+0.96%)
May 02, 2013 14701 14835 14701 14832 91,162,283 +130.63(+0.89%)
May 01, 2013 14840 14840 14687 14701 112,601,461 -138.85(-0.94%)
Apr 30, 2013 14819 14840 14734 14840 148,233,143 +21.05(+0.14%)
Apr 29, 2013 14713 14845 14713 14819 97,040,584 +106.20(+0.72%)
Apr 26, 2013 14701 14743 14685 14713 128,911,364 +11.75(+0.08%)
Apr 25, 2013 14676 14768 14665 14701 129,590,704 +24.50(+0.17%)
Apr 24, 2013 14719 14747 14667 14676 138,008,010 -43.16(-0.29%)
Apr 23, 2013 14567 14721 14554 14719 137,301,977 +152.29(+1.05%)
Apr 22, 2013 14548 14589 14458 14567 146,847,163 +19.66(+0.14%)
Apr 19, 2013 14537 14554 14444 14548 207,202,368 +10.37(+0.07%)
Apr 18, 2013 14619 14650 14495 14537 157,715,871 -81.45(-0.56%)
Apr 17, 2013 14757 14757 14561 14619 168,011,423 -138.19(-0.94%)
Apr 16, 2013 14599 14762 14599 14757 125,675,171 +157.58(+1.08%)
Apr 15, 2013 14865 14865 14599 14599 161,661,641 -265.86(-1.79%)
Apr 12, 2013 14865 14865 14791 14865 119,568,625 -0.08(-0.00%)
Apr 11, 2013 14802 14888 14785 14865 144,551,530 +62.90(+0.42%)
Apr 10, 2013 14673 14827 14673 14802 120,436,029 +128.78(+0.88%)
Apr 09, 2013 14613 14716 14598 14673 128,579,822 +59.98(+0.41%)
Apr 08, 2013 14565 14613 14498 14613 106,672,489 +48.23(+0.33%)
Apr 05, 2013 14606 14606 14434 14565 131,254,754 -40.86(-0.28%)
Apr 04, 2013 14550 14625 14539 14606 104,745,480 +55.76(+0.38%)
Apr 03, 2013 14662 14683 14525 14550 127,133,847 -111.66(-0.76%)
Apr 02, 2013 14573 14684 14573 14662 98,418,252 +89.16(+0.61%)
Apr 01, 2013 14579 14606 14531 14573 91,376,043 -5.69(-0.04%)
Mar 28, 2013 14526 14579 14579 14579 153,710,000 +52.38(+0.36%)
Mar 27, 2013 14560 14560 14440 14526 92,677,057 -33.49(-0.23%)
Mar 26, 2013 14448 14562 14448 14560 96,030,495 +111.90(+0.77%)
Mar 25, 2013 14512 14564 14395 14448 124,836,895 -64.28(-0.44%)
Mar 22, 2013 14421 14520 14421 14512 101,450,525 +90.54(+0.63%)
Mar 21, 2013 14512 14512 14383 14421 110,454,970 -90.24(-0.62%)
Mar 20, 2013 14456 14547 14456 14512 121,216,774 +55.91(+0.39%)
Mar 19, 2013 14452 14514 14382 14456 122,151,564 +3.76(+0.03%)
Mar 18, 2013 14514 14522 14404 14452 119,632,138 -62.05(-0.43%)
Mar 15, 2013 14539 14539 14470 14514 407,768,229 -25.03(-0.17%)
Mar 14, 2013 14455 14539 14455 14539 117,350,566 +83.86(+0.58%)
Mar 13, 2013 14450 14473 14412 14455 83,906,725 +5.22(+0.04%)
Mar 12, 2013 14447 14479 14412 14450 102,094,130 +2.77(+0.02%)
Mar 11, 2013 14397 14448 14373 14447 94,880,337 +50.22(+0.35%)
Mar 08, 2013 14329 14413 14329 14397 115,632,766 +67.58(+0.47%)
Mar 07, 2013 14296 14355 14296 14329 117,080,659 +33.25(+0.23%)
Mar 06, 2013 14254 14321 14253 14296 116,510,395 +42.47(+0.30%)
Mar 05, 2013 14128 14286 14128 14254 112,096,939 +125.95(+0.89%)
Mar 04, 2013 14090 14128 14030 14128 110,765,809 +38.16(+0.27%)
Mar 01, 2013 14054 14107 13938 14090 125,915,928 +35.17(+0.25%)
Feb 28, 2013 14075 14149 14053 14054 177,149,913 -20.88(-0.15%)
Feb 27, 2013 13900 14105 13880 14075 107,005,826 +175.24(+1.26%)
Feb 26, 2013 13784 13918 13784 13900 132,570,633 +115.96(+0.84%)
Feb 25, 2013 14001 14082 13784 13784 151,968,760 -216.40(-1.55%)
Feb 22, 2013 13881 14001 13881 14001 139,845,912 +119.95(+0.86%)
Feb 21, 2013 13928 13928 13834 13881 131,380,642 -46.92(-0.34%)
Feb 20, 2013 14036 14056 13922 13928 138,538,890 -108.13(-0.77%)
Feb 19, 2013 13982 14043 13981 14036 136,410,266 +53.91(+0.39%)
Feb 15, 2013 13973 13982 13982 13982 195,670,000 +8.37(+0.06%)
Feb 14, 2013 13983 13990 13922 13973 114,792,342 -9.52(-0.07%)
Feb 13, 2013 14019 14029 13946 13983 129,403,088 -35.79(-0.26%)
Feb 12, 2013 13971 14039 13969 14019 117,171,997 +47.46(+0.34%)
Feb 11, 2013 13993 13993 13941 13971 75,085,574 -21.73(-0.16%)
Feb 08, 2013 13944 14018 13944 13993 99,859,739 +48.92(+0.35%)
Feb 07, 2013 13987 13987 13858 13944 118,507,370 -42.47(-0.30%)
Feb 06, 2013 13979 13992 13913 13987 127,540,976 +106.44(+0.77%)
Feb 04, 2013 14010 14010 13867 13880 130,413,900 -129.71(-0.93%)
Feb 01, 2013 13861 14020 13861 14010 128,420,423 +149.21(+1.08%)
Jan 31, 2013 13910 13941 13861 13861 142,553,950 -49.84(-0.36%)
Jan 30, 2013 13954 13965 13901 13910 117,195,528 -44.00(-0.32%)
Jan 29, 2013 13882 13970 13881 13954 108,232,209 +72.49(+0.52%)
Jan 28, 2013 13896 13913 13864 13882 113,574,442 -14.05(-0.10%)
Jan 25, 2013 13825 13896 13825 13896 130,303,967 +70.65(+0.51%)
Jan 24, 2013 13779 13880 13779 13825 124,652,743 +46.16(+0.33%)
Jan 23, 2013 13712 13794 13712 13779 104,477,097 +67.04(+0.49%)
Jan 22, 2013 13650 13712 13627 13712 144,292,913 +62.43(+0.46%)
Jan 18, 2013 13596 13650 13650 13650 260,900,000 +53.68(+0.39%)
Jan 17, 2013 13511 13634 13510 13596 182,513,622 +84.79(+0.63%)
Jan 16, 2013 13535 13535 13469 13511 118,542,577 -23.66(-0.17%)
Jan 15, 2013 13507 13544 13447 13535 102,270,822 +27.57(+0.20%)
Jan 14, 2013 13488 13520 13460 13507 118,457,121 +18.89(+0.14%)
Jan 11, 2013 13471 13497 13440 13488 119,202,987 +17.21(+0.13%)
Jan 10, 2013 13392 13478 13382 13471 133,164,862 +80.71(+0.60%)
Jan 09, 2013 13330 13417 13329 13391 123,064,889 +61.66(+0.46%)
Jan 08, 2013 13377 13377 13293 13329 129,519,101 -55.44(-0.41%)
Jan 07, 2013 13436 13436 13343 13384 113,064,039 -50.92(-0.38%)
Jan 04, 2013 13391 13447 13376 13435 107,585,951 +43.85(+0.33%)
Jan 03, 2013 13413 13431 13358 13391 129,609,840 -21.19(-0.16%)
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.