Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8985 9037 8976 9034 82,807,700 +23.65(+0.26%)
Oct 30, 2013 9030 9070 8996 9010 69,972,000 -11.77(-0.13%)
Oct 29, 2013 8966 9022 8966 9022 76,418,300 +43.39(+0.48%)
Oct 28, 2013 9013 9018 8950 8979 61,426,900 -7.09(-0.08%)
Oct 27, 2013 8953 9011 8944 8986 0 +0.00(+0.00%)
Oct 26, 2013 8953 9011 8944 8986 0 +0.00(+0.00%)
Oct 25, 2013 8953 9011 8944 8986 71,222,700 +5.11(+0.06%)
Oct 24, 2013 8968 8987 8951 8981 76,689,900 +60.77(+0.68%)
Oct 23, 2013 8907 8933 8898 8920 79,944,200 -27.60(-0.31%)
Oct 22, 2013 8854 8988 8849 8947 100,450,700 +80.24(+0.90%)
Oct 21, 2013 8828 8876 8827 8867 74,873,400 +2.12(+0.02%)
Oct 20, 2013 8850 8865 8805 8865 0 +0.00(+0.00%)
Oct 19, 2013 8850 8865 8805 8865 0 +0.00(+0.00%)
Oct 18, 2013 8850 8865 8805 8865 166,471,900 +53.12(+0.60%)
Oct 17, 2013 8817 8830 8765 8812 95,192,800 -34.02(-0.38%)
Oct 16, 2013 8793 8861 8781 8846 92,338,900 +41.56(+0.47%)
Oct 15, 2013 8757 8821 8757 8804 93,813,600 +80.63(+0.92%)
Oct 14, 2013 8688 8728 8676 8724 64,137,200 -1.02(-0.01%)
Oct 13, 2013 8705 8729 8696 8725 0 +0.00(+0.00%)
Oct 12, 2013 8705 8729 8696 8725 0 +0.00(+0.00%)
Oct 11, 2013 8705 8729 8696 8725 92,376,100 +39.06(+0.45%)
Oct 10, 2013 8563 8694 8548 8686 105,327,700 +169.08(+1.99%)
Oct 09, 2013 8541 8590 8490 8517 78,206,800 -39.20(-0.46%)
Oct 08, 2013 8591 8610 8552 8556 77,435,600 -35.69(-0.42%)
Oct 07, 2013 8557 8605 8510 8592 87,359,700 -31.39(-0.36%)
Oct 06, 2013 8591 8640 8570 8623 0 +0.00(+0.00%)
Oct 05, 2013 8591 8640 8570 8623 0 +0.00(+0.00%)
Oct 04, 2013 8591 8640 8570 8623 85,007,100 +25.06(+0.29%)
Oct 03, 2013 8648 8655 8590 8598 49,874,400 -31.51(-0.37%)
Oct 02, 2013 8651 8672 8581 8629 76,858,500 -59.72(-0.69%)
Oct 01, 2013 8619 8692 8612 8689 83,404,500 +94.74(+1.10%)
Sep 30, 2013 8563 8607 8547 8594 78,813,900 -67.11(-0.77%)
Sep 29, 2013 8673 8691 8611 8662 0 +0.00(+0.00%)
Sep 27, 2013 8673 8691 8611 8662 68,197,300 -2.59(-0.03%)
Sep 26, 2013 8679 8688 8629 8664 88,920,700 -1.53(-0.02%)
Sep 25, 2013 8655 8682 8610 8666 108,140,300 +1.03(+0.01%)
Sep 24, 2013 8645 8672 8633 8665 79,114,700 +29.31(+0.34%)
Sep 23, 2013 8683 8699 8606 8635 89,113,400 -40.44(-0.47%)
Sep 21, 2013 8693 8714 8666 8676 0 +0.00(+0.00%)
Sep 20, 2013 8693 8714 8666 8676 249,585,100 -18.45(-0.21%)
Sep 19, 2013 8735 8770 8666 8694 120,861,700 +58.12(+0.67%)
Sep 18, 2013 8617 8646 8595 8636 75,769,400 +39.11(+0.45%)
Sep 17, 2013 8596 8614 8585 8597 81,358,600 -16.05(-0.19%)
Sep 16, 2013 8600 8626 8578 8613 87,859,100 +103.58(+1.22%)
Sep 15, 2013 8461 8518 8457 8509 0 +0.00(+0.00%)
Sep 14, 2013 8461 8518 8457 8509 0 +0.00(+0.00%)
Sep 13, 2013 8461 8518 8457 8509 76,220,300 +15.42(+0.18%)
Sep 12, 2013 8509 8517 8467 8494 102,393,900 -1.73(-0.02%)
Sep 11, 2013 8453 8503 8447 8496 106,146,000 +49.19(+0.58%)
Sep 10, 2013 8358 8464 8350 8447 125,305,100 +170.22(+2.06%)
Sep 09, 2013 8275 8310 8247 8276 76,364,800 +0.65(+0.01%)
Sep 08, 2013 8222 8296 8174 8276 0 +0.00(+0.00%)
Sep 07, 2013 8222 8296 8174 8276 0 +0.00(+0.00%)
Sep 06, 2013 8222 8296 8174 8276 124,854,400 +40.69(+0.49%)
Sep 05, 2013 8206 8258 8165 8235 96,648,700 +39.06(+0.48%)
Sep 04, 2013 8202 8207 8096 8196 84,770,200 +15.21(+0.19%)
Sep 03, 2013 8259 8265 8143 8181 88,279,900 -63.16(-0.77%)
Sep 02, 2013 8224 8269 8211 8244 0 +140.72(+1.74%)
Sep 01, 2013 8198 8201 8102 8103 0 +0.00(+0.00%)
Aug 31, 2013 8198 8201 8102 8103 0 +0.00(+0.00%)
Aug 30, 2013 8198 8201 8102 8103 86,451,200 -91.40(-1.12%)
Aug 29, 2013 8189 8199 8130 8195 69,818,500 +36.65(+0.45%)
Aug 28, 2013 8203 8219 8094 8158 97,795,400 -84.66(-1.03%)
Aug 27, 2013 8379 8424 8243 8243 106,541,800 -192.59(-2.28%)
Aug 26, 2013 8424 8438 8386 8435 42,823,800 +18.16(+0.22%)
Aug 25, 2013 8398 8438 8360 8417 0 +0.00(+0.00%)
Aug 24, 2013 8398 8438 8360 8417 0 +0.00(+0.00%)
Aug 23, 2013 8398 8438 8360 8417 0 +19.10(+0.23%)
Aug 22, 2013 8289 8425 8284 8398 0 +112.48(+1.36%)
Aug 21, 2013 8301 8311 8268 8285 0 -14.62(-0.18%)
Aug 20, 2013 8295 8320 8246 8300 0 -66.26(-0.79%)
Aug 19, 2013 8395 8395 8329 8366 0 -25.65(-0.31%)
Aug 18, 2013 8348 8402 8330 8392 0 +0.00(+0.00%)
Aug 17, 2013 8348 8402 8330 8392 0 +0.00(+0.00%)
Aug 16, 2013 8348 8402 8330 8392 0 +15.65(+0.19%)
Aug 15, 2013 8419 8422 8308 8376 21,789,500 -61.83(-0.73%)
Aug 14, 2013 8425 8457 8401 8438 0 +22.36(+0.27%)
Aug 13, 2013 8396 8445 8383 8416 0 +56.51(+0.68%)
Aug 12, 2013 8342 8371 8239 8359 0 +20.94(+0.25%)
Aug 11, 2013 8333 8375 8286 8338 0 +0.00(+0.00%)
Aug 10, 2013 8333 8375 8286 8338 0 +0.00(+0.00%)
Aug 09, 2013 8333 8375 8286 8338 0 +19.99(+0.24%)
Aug 08, 2013 8256 8341 8252 8318 31,088,700 +57.84(+0.70%)
Aug 07, 2013 8265 8282 8228 8260 25,323,000 -39.25(-0.47%)
Aug 06, 2013 8388 8435 8268 8300 37,330,200 -98.65(-1.17%)
Aug 05, 2013 8416 8435 8367 8398 62,901,100 -8.56(-0.10%)
Aug 04, 2013 8429 8432 8376 8407 0 +0.00(+0.00%)
Aug 03, 2013 8429 8432 8376 8407 0 +0.00(+0.00%)
Aug 02, 2013 8429 8432 8376 8407 73,393,700 -3.79(-0.05%)
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.