Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8215 8216 8169 8203 24,526,500 +0.02(+0.00%)
Dec 30, 2013 8215 8216 8169 8203 0 -18.92(-0.23%)
Dec 29, 2013 8174 8222 8171 8222 0 +0.00(+0.00%)
Dec 28, 2013 8174 8222 8171 8222 24,421,500 +0.00(+0.00%)
Dec 27, 2013 8174 8222 8171 8222 0 +114.80(+1.42%)
Dec 26, 2013 8085 8108 8060 8107 0 +0.00(+0.00%)
Dec 25, 2013 8085 8108 8060 8107 0 +0.00(+0.00%)
Dec 24, 2013 8085 8108 8060 8107 20,293,000 +0.00(+0.00%)
Dec 23, 2013 8085 8108 8060 8107 0 +25.75(+0.32%)
Dec 22, 2013 8086 8089 8052 8081 0 -0.05(-0.00%)
Dec 21, 2013 8086 8089 8052 8081 90,332,600 +80.20(+1.00%)
Dec 20, 2013 7971 8014 7960 8001 33,741,900 +119.90(+1.52%)
Dec 19, 2013 7887 7912 7869 7881 52,538,800 +50.30(+0.64%)
Dec 18, 2013 7858 7890 7831 7831 41,601,300 -25.30(-0.32%)
Dec 17, 2013 7809 7903 7767 7856 41,297,000 +0.03(+0.00%)
Dec 16, 2013 7809 7903 7767 7856 0 +27.36(+0.35%)
Dec 15, 2013 7848 7871 7815 7829 0 +0.01(+0.00%)
Dec 14, 2013 7848 7871 7815 7829 33,672,100 -20.70(-0.26%)
Dec 13, 2013 7932 7943 7850 7850 44,434,600 -106.70(-1.34%)
Dec 12, 2013 7936 8016 7936 7956 33,400,400 -15.50(-0.19%)
Dec 11, 2013 8028 8048 7966 7972 37,944,900 -84.50(-1.05%)
Dec 10, 2013 8076 8078 8034 8056 35,910,600 -0.03(-0.00%)
Dec 09, 2013 8076 8079 8034 8056 0 -9.74(-0.12%)
Dec 08, 2013 8048 8079 8010 8066 0 -0.03(-0.00%)
Dec 07, 2013 8048 8079 8010 8066 39,969,100 +40.50(+0.50%)
Dec 06, 2013 8013 8081 8009 8026 37,171,900 -19.90(-0.25%)
Dec 05, 2013 8076 8116 8025 8046 43,034,400 -64.40(-0.79%)
Dec 04, 2013 8246 8252 8105 8110 41,999,900 -147.40(-1.79%)
Dec 03, 2013 8264 8287 8230 8257 29,312,600 -0.02(-0.00%)
Dec 02, 2013 8264 8287 8230 8257 0 -6.88(-0.08%)
Dec 01, 2013 8248 8285 8246 8264 0 +0.00(+0.00%)
Nov 30, 2013 8248 8285 8246 8264 28,807,800 +6.60(+0.08%)
Nov 29, 2013 8244 8267 8234 8258 38,725,700 +11.90(+0.14%)
Nov 28, 2013 8252 8272 8225 8246 30,495,400 +6.80(+0.08%)
Nov 27, 2013 8281 8298 8239 8239 31,634,300 -65.20(-0.79%)
Nov 26, 2013 8278 8324 8272 8304 29,464,700 +0.05(+0.00%)
Nov 25, 2013 8278 8324 8272 8304 0 +53.62(+0.65%)
Nov 24, 2013 8316 8343 8247 8250 0 +0.03(+0.00%)
Nov 23, 2013 8316 8342 8247 8250 37,144,000 -18.30(-0.22%)
Nov 22, 2013 8235 8305 8230 8269 35,983,700 -12.50(-0.15%)
Nov 21, 2013 8278 8315 8250 8281 34,793,300 -18.90(-0.23%)
Nov 20, 2013 8316 8330 8285 8300 28,532,000 -51.30(-0.61%)
Nov 19, 2013 8322 8366 8306 8351 33,527,100 +0.02(+0.00%)
Nov 18, 2013 8322 8366 8306 8351 0 +24.07(+0.29%)
Nov 17, 2013 8325 8329 8295 8327 0 +0.01(+0.00%)
Nov 16, 2013 8325 8329 8295 8327 33,331,800 +22.30(+0.27%)
Nov 15, 2013 8312 8312 8269 8305 35,778,600 +70.30(+0.85%)
Nov 14, 2013 8250 8263 8195 8235 36,590,300 -26.60(-0.32%)
Nov 13, 2013 8255 8299 8248 8261 33,537,800 -18.90(-0.23%)
Nov 12, 2013 8289 8302 8260 8280 34,287,000 +0.00(+0.00%)
Nov 11, 2013 8289 8301 8260 8280 0 +39.28(+0.48%)
Nov 10, 2013 8204 8250 8172 8241 0 +0.02(+0.00%)
Nov 09, 2013 8204 8250 8172 8241 38,763,400 +11.20(+0.14%)
Nov 08, 2013 8225 8296 8215 8230 52,641,300 +5.10(+0.06%)
Nov 07, 2013 8181 8254 8178 8225 51,183,700 +75.30(+0.92%)
Nov 06, 2013 8211 8222 8126 8149 57,857,100 -36.40(-0.44%)
Nov 05, 2013 8253 8258 8186 8186 79,128,500 +0.01(+0.00%)
Nov 04, 2013 8253 8259 8186 8186 0 -35.54(-0.43%)
Nov 03, 2013 8235 8247 8177 8221 0 +0.00(+0.00%)
Nov 02, 2013 8235 8247 8177 8221 0 -0.57(-0.01%)
Nov 01, 2013 8235 8247 8178 8222 36,686,000 -12.50(-0.15%)
Oct 31, 2013 8217 8252 8212 8234 48,818,500 +5.90(+0.07%)
Oct 30, 2013 8256 8279 8206 8228 53,907,400 -8.60(-0.10%)
Oct 29, 2013 8261 8290 8224 8237 74,032,800 -54.10(-0.65%)
Oct 28, 2013 8268 8294 8259 8291 32,049,900 +41.79(+0.51%)
Oct 27, 2013 8215 8275 8200 8249 0 +0.00(+0.00%)
Oct 26, 2013 8215 8275 8200 8249 0 +0.01(+0.00%)
Oct 25, 2013 8216 8275 8200 8249 39,878,900 +16.10(+0.20%)
Oct 24, 2013 8231 8243 8193 8233 47,412,300 +18.60(+0.23%)
Oct 23, 2013 8206 8222 8176 8215 29,900,700 -0.20(-0.00%)
Oct 22, 2013 8129 8246 8116 8215 42,744,500 +90.70(+1.12%)
Oct 21, 2013 8111 8128 8077 8124 31,991,000 +39.45(+0.49%)
Oct 20, 2013 8080 8086 8032 8085 0 +0.00(+0.00%)
Oct 19, 2013 8080 8086 8032 8085 0 -0.05(-0.00%)
Oct 18, 2013 8080 8086 8032 8085 48,530,800 +52.30(+0.65%)
Oct 17, 2013 8004 8056 7995 8032 34,488,500 +50.50(+0.63%)
Oct 16, 2013 7946 7995 7902 7982 32,537,500 -2.50(-0.03%)
Oct 15, 2013 7975 8024 7970 7984 35,387,400 +55.90(+0.71%)
Oct 14, 2013 7918 7942 7895 7928 23,200,300 -7.58(-0.10%)
Oct 13, 2013 7897 7937 7865 7936 0 +0.00(+0.00%)
Oct 12, 2013 7897 7937 7865 7936 0 -0.02(-0.00%)
Oct 11, 2013 7897 7937 7865 7936 31,288,600 +85.00(+1.08%)
Oct 10, 2013 7777 7871 7766 7851 35,852,000 +95.80(+1.24%)
Oct 09, 2013 7793 7809 7747 7755 38,787,200 -72.90(-0.93%)
Oct 08, 2013 7871 7894 7824 7828 32,288,700 -59.70(-0.76%)
Oct 07, 2013 7899 7910 7856 7888 30,618,500 -55.81(-0.70%)
Oct 06, 2013 7934 7954 7884 7944 0 +0.00(+0.00%)
Oct 05, 2013 7934 7954 7884 7944 0 +0.01(+0.00%)
Oct 04, 2013 7934 7954 7884 7944 25,545,000 +1.20(+0.02%)
Oct 03, 2013 8002 8005 7931 7942 23,575,600 -21.90(-0.27%)
Oct 02, 2013 8032 8038 7925 7964 31,344,200 -94.60(-1.17%)
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.