Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 1103 1197 1103 1153 124,186 +33.21(+2.96%)
Jan 30, 2014 1112 1135 1105 1120 86,209 +7.85(+0.71%)
Jan 29, 2014 1094 1124 1082 1112 89,448 -0.24(-0.02%)
Jan 28, 2014 1050 1117 1050 1113 87,921 +51.30(+4.83%)
Jan 27, 2014 1008 1090 1008 1061 96,208 +52.93(+5.25%)
Jan 24, 2014 1017 1017 1004 1008 69,005 -11.69(-1.15%)
Jan 23, 2014 1013 1023 1009 1020 55,030 -5.55(-0.54%)
Jan 22, 2014 1017 1030 1015 1026 39,676 +9.69(+0.95%)
Jan 21, 2014 1039 1039 1009 1016 25,476 +1.59(+0.16%)
Jan 17, 2014 1016 1014 1014 1014 23,100 -1.85(-0.18%)
Jan 16, 2014 1008 1016 1000 1016 35,174 -0.93(-0.09%)
Jan 15, 2014 1005 1025 1000 1017 35,454 +6.08(+0.60%)
Jan 14, 2014 995.05 1011 993.03 1011 32,362 +13.53(+1.36%)
Jan 13, 2014 1004 1010 991.05 997.49 34,032 -12.73(-1.26%)
Jan 10, 2014 1018 1027 1005 1010 54,258 -4.78(-0.47%)
Jan 09, 2014 1019 1023 1000 1015 55,448 +5.10(+0.51%)
Jan 08, 2014 1013 1019 1004 1010 41,913 -3.98(-0.39%)
Jan 07, 2014 1025 1025 1009 1014 33,865 -11.75(-1.15%)
Jan 06, 2014 1016 1028 1013 1026 54,183 +6.28(+0.62%)
Jan 03, 2014 1017 1022 1014 1019 42,346 +2.25(+0.22%)
Jan 02, 2014 995.01 1018 995.01 1017 58,760 -8.91(-0.87%)
Dec 31, 2013 1028 1026 1026 1026 30,300 -6.83(-0.66%)
Dec 30, 2013 1034 1043 1025 1033 41,091 -7.54(-0.72%)
Dec 27, 2013 1026 1040 1026 1040 12,112 +8.43(+0.82%)
Dec 26, 2013 1030 1033 1020 1032 16,891 +6.80(+0.66%)
Dec 24, 2013 1024 1034 1015 1025 17,342 +5.15(+0.50%)
Dec 23, 2013 1004 1025 1004 1020 23,332 +23.35(+2.34%)
Dec 20, 2013 988.00 1003 988.00 996.65 38,110 +8.79(+0.89%)
Dec 19, 2013 986.15 995.63 980.00 987.86 40,980 -3.28(-0.33%)
Dec 18, 2013 975.00 999.95 970.84 991.14 70,455 +22.97(+2.37%)
Dec 17, 2013 956.00 968.17 951.64 968.17 69,808 +8.17(+0.85%)
Dec 16, 2013 952.95 964.70 952.95 960.00 52,904 +10.75(+1.13%)
Dec 13, 2013 957.66 963.93 945.00 949.25 41,216 -6.00(-0.63%)
Dec 12, 2013 955.00 962.21 948.00 955.25 33,971 +2.26(+0.24%)
Dec 11, 2013 965.16 965.16 948.00 952.99 74,425 -16.01(-1.65%)
Dec 10, 2013 980.00 981.31 968.00 969.00 65,621 -10.16(-1.04%)
Dec 09, 2013 968.51 979.16 968.51 979.16 57,182 +6.36(+0.65%)
Dec 06, 2013 967.60 975.87 963.00 972.80 25,919 +10.77(+1.12%)
Dec 05, 2013 952.86 962.22 946.52 962.03 22,421 +9.56(+1.00%)
Dec 04, 2013 953.46 958.00 946.48 952.47 26,155 -1.61(-0.17%)
Dec 03, 2013 952.50 959.81 945.33 954.08 24,795 -6.04(-0.63%)
Dec 02, 2013 972.90 972.90 956.42 960.12 23,586 -9.86(-1.02%)
Nov 29, 2013 981.36 981.36 967.56 969.98 10,220 -18.08(-1.83%)
Nov 27, 2013 988.94 992.00 958.76 988.06 33,027 +3.74(+0.38%)
Nov 26, 2013 976.35 987.77 976.35 984.32 34,528 +8.86(+0.91%)
Nov 25, 2013 968.31 977.99 964.31 975.46 35,865 +1.70(+0.17%)
Nov 22, 2013 974.00 977.60 965.01 973.76 32,432 -1.00(-0.10%)
Nov 21, 2013 966.39 980.78 960.91 974.76 29,978 +10.49(+1.09%)
Nov 20, 2013 953.00 964.89 951.21 964.27 57,280 +15.32(+1.61%)
Nov 19, 2013 940.52 953.00 933.54 948.95 41,132 +5.50(+0.58%)
Nov 18, 2013 942.05 952.25 936.24 943.45 50,220 +2.46(+0.26%)
Nov 15, 2013 936.89 944.87 932.00 940.99 47,263 +8.31(+0.89%)
Nov 14, 2013 926.00 939.96 923.05 932.68 38,168 +7.15(+0.77%)
Nov 13, 2013 924.52 934.76 922.00 925.53 40,841 +0.78(+0.08%)
Nov 12, 2013 922.31 926.00 919.70 924.75 45,417 -0.66(-0.07%)
Nov 11, 2013 935.76 935.76 918.62 925.41 24,345 -7.03(-0.75%)
Nov 08, 2013 932.90 940.00 912.18 932.44 50,357 +0.60(+0.06%)
Nov 07, 2013 946.11 957.55 924.61 931.84 55,939 -9.91(-1.05%)
Nov 06, 2013 935.00 946.98 930.42 941.75 39,720 +7.75(+0.83%)
Nov 05, 2013 917.11 934.00 913.50 934.00 23,916 +1.18(+0.13%)
Nov 04, 2013 936.81 939.68 928.00 932.82 22,708 +10.57(+1.15%)
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.