Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 8320 8411 8317 8411 97,990,400 +134.76(+1.63%)
Jul 31, 2013 8235 8296 8213 8276 113,064,500 +4.95(+0.06%)
Jul 30, 2013 8302 8334 8256 8271 135,632,200 +11.99(+0.15%)
Jul 29, 2013 8307 8324 8246 8259 67,355,500 +14.12(+0.17%)
Jul 28, 2013 8342 8362 8217 8245 0 +0.00(+0.00%)
Jul 27, 2013 8342 8362 8217 8245 0 +0.00(+0.00%)
Jul 26, 2013 8342 8362 8217 8245 26,730,100 -54.07(-0.65%)
Jul 25, 2013 8350 8357 8265 8299 34,637,600 -80.13(-0.96%)
Jul 24, 2013 8325 8415 8318 8379 30,167,600 +64.88(+0.78%)
Jul 23, 2013 8359 8366 8307 8314 21,465,300 -16.83(-0.20%)
Jul 22, 2013 8343 8374 8310 8331 21,149,800 -0.51(-0.01%)
Jul 21, 2013 8299 8337 8284 8332 0 +0.00(+0.00%)
Jul 20, 2013 8299 8337 8284 8332 0 +0.00(+0.00%)
Jul 19, 2013 8299 8337 8284 8332 42,053,500 -5.52(-0.07%)
Jul 18, 2013 8239 8337 8216 8337 27,772,700 +82.37(+1.00%)
Jul 17, 2013 8217 8269 8138 8255 22,926,400 +53.67(+0.65%)
Jul 16, 2013 8252 8252 8178 8201 19,532,600 -33.76(-0.41%)
Jul 15, 2013 8238 8271 8211 8235 19,098,600 +22.04(+0.27%)
Jul 14, 2013 8193 8244 8178 8213 0 +0.00(+0.00%)
Jul 13, 2013 8193 8244 8178 8213 0 +0.00(+0.00%)
Jul 12, 2013 8193 8244 8178 8213 29,697,900 +53.97(+0.66%)
Jul 11, 2013 8164 8177 8130 8159 25,814,400 +92.32(+1.14%)
Jul 10, 2013 8057 8081 7991 8066 17,189,200 +8.73(+0.11%)
Jul 09, 2013 8021 8087 8006 8058 26,183,800 +89.21(+1.12%)
Jul 08, 2013 7866 8015 7848 7969 31,059,500 +162.54(+2.08%)
Jul 07, 2013 8010 8032 7805 7806 0 +0.00(+0.00%)
Jul 06, 2013 8010 8032 7805 7806 0 +0.00(+0.00%)
Jul 05, 2013 8010 8032 7805 7806 35,643,800 -188.31(-2.36%)
Jul 04, 2013 7878 8015 7864 7994 33,496,000 +164.99(+2.11%)
Jul 03, 2013 7841 7842 7730 7829 34,236,500 -81.45(-1.03%)
Jul 02, 2013 7989 7989 7874 7911 29,054,900 -73.15(-0.92%)
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.