Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5032 5110 4999 5062 0 +15.80(+0.31%)
Mar 30, 2015 5057 5099 4993 5046 0 +9.78(+0.19%)
Mar 27, 2015 5097 5125 4933 5036 0 -39.78(-0.78%)
Mar 26, 2015 5057 5224 4930 5076 0 -384.45(-7.04%)
Mar 25, 2015 5713 5719 5436 5461 0 -264.03(-4.61%)
Mar 24, 2015 5756 5795 5701 5725 0 -26.75(-0.47%)
Mar 23, 2015 5846 5855 5724 5751 0 -118.53(-2.02%)
Mar 20, 2015 5781 5890 5751 5870 0 +138.03(+2.41%)
Mar 19, 2015 5686 5757 5662 5732 0 +36.13(+0.63%)
Mar 18, 2015 5670 5723 5592 5696 0 +57.45(+1.02%)
Mar 17, 2015 5644 5686 5601 5638 0 -117.13(-2.04%)
Mar 16, 2015 5819 5874 5709 5755 0 -27.25(-0.47%)
Mar 13, 2015 5693 5805 5680 5783 0 +82.36(+1.44%)
Mar 12, 2015 5540 5748 5528 5700 0 +50.36(+0.89%)
Mar 11, 2015 5650 5745 5612 5650 0 +102.26(+1.84%)
Mar 10, 2015 5649 5683 5515 5548 0 -176.72(-3.09%)
Mar 09, 2015 5671 5744 5584 5724 0 +59.55(+1.05%)
Mar 06, 2015 5789 5823 5647 5665 0 -140.14(-2.41%)
Mar 05, 2015 5838 5888 5753 5805 0 -2.40(-0.04%)
Mar 04, 2015 5807 5881 5659 5807 0 +49.42(+0.86%)
Mar 03, 2015 5789 5796 5708 5758 0 -217.44(-3.64%)
Mar 02, 2015 5957 6037 5929 5975 0 +80.89(+1.37%)
Feb 27, 2015 5909 6001 5851 5894 0 +51.23(+0.88%)
Feb 26, 2015 5843 5924 5803 5843 0 -6.66(-0.11%)
Feb 25, 2015 5886 5928 5828 5850 0 -59.76(-1.01%)
Feb 24, 2015 5865 5970 5656 5910 0 -108.79(-1.81%)
Feb 23, 2015 6095 6116 5993 6018 0 -106.22(-1.73%)
Feb 20, 2015 6085 6128 6006 6125 0 +31.61(+0.52%)
Feb 19, 2015 6112 6147 6056 6093 0 -30.84(-0.50%)
Feb 18, 2015 6137 6186 6091 6124 0 -27.05(-0.44%)
Feb 17, 2015 6165 6243 6123 6151 0 +36.97(+0.60%)
Feb 13, 2015 6114 6114 6114 6114 0 +5.05(+0.08%)
Feb 12, 2015 5971 6148 5948 6109 0 +160.20(+2.69%)
Feb 11, 2015 5924 6033 5833 5949 0 +28.72(+0.49%)
Feb 10, 2015 5649 5937 5619 5920 0 +376.58(+6.79%)
Feb 09, 2015 5592 5620 5519 5543 0 -78.58(-1.40%)
Feb 06, 2015 5708 5785 5609 5622 0 -94.60(-1.65%)
Feb 05, 2015 5677 5730 5654 5717 0 +72.25(+1.28%)
Feb 04, 2015 5628 5694 5591 5644 0 -8.97(-0.16%)
Feb 03, 2015 5558 5679 5545 5653 0 +113.98(+2.06%)
Feb 02, 2015 5617 5666 5455 5539 0 -74.65(-1.33%)
Jan 30, 2015 5658 5702 5601 5614 0 -94.86(-1.66%)
Jan 29, 2015 5670 5741 5557 5709 0 +58.67(+1.04%)
Jan 28, 2015 5808 5849 5639 5650 0 -91.92(-1.60%)
Jan 27, 2015 5823 5876 5714 5742 0 -184.56(-3.11%)
Jan 26, 2015 5856 5941 5797 5927 0 +25.11(+0.43%)
Jan 23, 2015 5870 5952 5812 5902 0 +28.64(+0.49%)
Jan 22, 2015 5868 5904 5789 5873 0 +11.90(+0.20%)
Jan 21, 2015 5820 5904 5805 5861 0 +134.70(+2.35%)
Jan 20, 2015 5696 5780 5639 5726 0 +75.98(+1.34%)
Jan 16, 2015 5644 5704 5567 5650 0 -22.00(-0.39%)
Jan 15, 2015 5672 5868 5666 5672 0 -133.22(-2.29%)
Jan 14, 2015 5819 5970 5728 5806 0 -121.76(-2.05%)
Jan 13, 2015 5927 5927 5927 5927 0 -163.45(-2.68%)
Jan 12, 2015 6232 6338 6016 6091 0 -573.67(-8.61%)
Jan 09, 2015 6688 6725 6553 6664 0 -23.78(-0.36%)
Jan 08, 2015 6517 6743 6493 6688 0 +254.00(+3.95%)
Jan 07, 2015 6367 6558 6326 6434 0 -105.50(-1.61%)
Jan 06, 2015 6699 6755 6496 6540 0 -107.76(-1.62%)
Jan 05, 2015 6815 6832 6620 6648 0 -185.08(-2.71%)
Jan 02, 2015 6904 6952 6734 6833 0 -27.74(-0.40%)
Dec 31, 2014 6860 6860 6860 6860 0 -97.31(-1.40%)
Dec 30, 2014 6965 7024 6934 6958 0 -33.91(-0.49%)
Dec 29, 2014 6975 7026 6932 6992 0 +36.68(+0.53%)
Dec 26, 2014 6944 6994 6922 6955 0 +27.61(+0.40%)
Dec 24, 2014 6927 6927 6927 6927 0 +1.71(+0.02%)
Dec 23, 2014 6958 6995 6894 6926 0 +15.86(+0.23%)
Dec 22, 2014 6894 6958 6860 6910 0 +52.63(+0.77%)
Dec 19, 2014 6871 6924 6778 6857 0 +12.52(+0.18%)
Dec 18, 2014 6878 6905 6747 6845 0 +95.05(+1.41%)
Dec 17, 2014 6619 6768 6504 6749 0 +166.00(+2.52%)
Dec 16, 2014 6583 6782 6583 6583 0 -74.05(-1.11%)
Dec 15, 2014 6835 6866 6639 6658 0 -108.12(-1.60%)
Dec 12, 2014 6926 6939 6745 6766 0 -219.95(-3.15%)
Dec 11, 2014 7005 7112 6943 6986 0 +28.00(+0.40%)
Dec 10, 2014 7097 7129 6946 6958 0 -170.44(-2.39%)
Dec 09, 2014 7017 7143 6941 7128 0 -67.08(-0.93%)
Dec 08, 2014 7191 7283 7090 7195 0 -18.24(-0.25%)
Dec 05, 2014 7122 7228 7105 7213 0 +100.29(+1.41%)
Dec 04, 2014 7118 7221 7060 7113 0 -25.49(-0.36%)
Dec 03, 2014 7050 7173 7008 7139 0 +115.92(+1.65%)
Dec 02, 2014 6977 7073 6901 7023 0 +36.02(+0.52%)
Dec 01, 2014 7129 7156 6958 6987 0 -130.50(-1.83%)
Nov 28, 2014 7123 7183 7073 7117 0 +16.90(+0.24%)
Nov 26, 2014 7100 7100 7100 7100 0 +127.49(+1.83%)
Nov 25, 2014 6968 7008 6906 6973 0 +12.60(+0.18%)
Nov 24, 2014 6882 7039 6859 6960 0 +108.91(+1.59%)
Nov 21, 2014 6778 6886 6726 6851 0 +160.91(+2.41%)
Nov 20, 2014 6566 6725 6532 6690 0 +71.62(+1.08%)
Nov 19, 2014 6649 6698 6530 6619 0 -41.86(-0.63%)
Nov 18, 2014 6525 6718 6521 6661 0 +146.53(+2.25%)
Nov 17, 2014 6421 6540 6382 6514 0 -17.04(-0.26%)
Nov 14, 2014 6535 6582 6422 6531 0 -0.69(-0.01%)
Nov 13, 2014 6541 6594 6494 6532 0 +56.44(+0.87%)
Nov 12, 2014 6476 6512 6409 6475 0 -29.27(-0.45%)
Nov 11, 2014 6494 6550 6454 6505 0 -1.32(-0.02%)
Nov 10, 2014 6462 6520 6420 6506 0 +23.94(+0.37%)
Nov 07, 2014 6540 6552 6381 6482 0 -59.27(-0.91%)
Nov 06, 2014 6569 6613 6495 6541 0 -53.29(-0.81%)
Nov 05, 2014 6564 6621 6497 6595 0 +58.96(+0.90%)
Nov 04, 2014 6577 6606 6467 6536 0 -50.42(-0.77%)
Nov 03, 2014 6528 6689 6500 6586 0 +54.85(+0.84%)
Oct 31, 2014 6448 6571 6410 6531 0 +258.21(+4.12%)
Oct 30, 2014 6254 6337 6136 6273 0 -107.76(-1.69%)
Oct 28, 2014 6328 6390 6268 6381 0 +84.63(+1.34%)
Oct 27, 2014 6228 6336 6136 6296 0 +159.93(+2.61%)
Oct 24, 2014 6130 6163 6063 6136 0 +27.61(+0.45%)
Oct 23, 2014 6105 6184 6044 6109 0 -34.42(-0.56%)
Oct 21, 2014 5980 6189 5935 6143 0 +275.14(+4.69%)
Oct 20, 2014 5765 5878 5725 5868 0 +149.48(+2.61%)
Oct 17, 2014 5718 5719 5657 5718 0 -10.94(-0.19%)
Oct 16, 2014 5528 5756 5506 5729 0 +118.20(+2.11%)
Oct 15, 2014 5446 5682 5351 5611 0 +37.64(+0.68%)
Oct 14, 2014 5627 5750 5535 5573 0 +65.22(+1.18%)
Oct 13, 2014 5510 5515 5501 5508 0 -171.82(-3.02%)
Oct 10, 2014 5994 6012 5667 5680 0 -449.73(-7.34%)
Oct 09, 2014 6385 6392 6099 6130 0 -292.55(-4.56%)
Oct 08, 2014 6338 6437 6157 6422 0 +100.49(+1.59%)
Oct 07, 2014 6420 6509 6317 6322 0 -124.34(-1.93%)
Oct 06, 2014 6591 6605 6344 6446 0 -231.57(-3.47%)
Oct 03, 2014 6684 6755 6648 6678 0 +48.70(+0.73%)
Oct 02, 2014 6628 6684 6459 6629 0 +17.32(+0.26%)
Oct 01, 2014 6769 6776 6564 6612 0 -171.45(-2.53%)
Sep 30, 2014 6881 6906 6734 6783 0 -72.86(-1.06%)
Sep 29, 2014 6681 6923 6636 6856 0 +85.85(+1.27%)
Sep 26, 2014 6768 6824 6679 6770 0 +311.92(+4.83%)
Sep 25, 2014 6613 6644 6405 6458 0 -112.33(-1.71%)
Sep 19, 2014 6738 6769 6548 6571 0 -155.21(-2.31%)
Sep 18, 2014 6631 6752 6597 6726 0 +141.86(+2.15%)
Sep 17, 2014 6513 6634 6469 6584 0 +69.76(+1.07%)
Sep 16, 2014 6278 6537 6232 6514 0 +237.16(+3.78%)
Sep 15, 2014 6491 6509 6252 6277 0 -227.29(-3.49%)
Sep 12, 2014 6556 6596 6486 6504 0 -60.23(-0.92%)
Sep 11, 2014 6545 6605 6482 6565 0 -24.09(-0.37%)
Sep 10, 2014 6614 6624 6466 6589 0 +10.11(+0.15%)
Sep 09, 2014 6684 6752 6522 6578 0 -129.85(-1.94%)
Sep 08, 2014 6661 6790 6643 6708 0 +55.30(+0.83%)
Sep 05, 2014 6527 6664 6500 6653 0 +164.67(+2.54%)
Sep 04, 2014 6467 6582 6448 6488 0 +66.72(+1.04%)
Sep 03, 2014 6410 6440 6316 6422 0 +16.37(+0.26%)
Sep 02, 2014 6578 6599 6369 6405 0 -188.17(-2.85%)
Aug 29, 2014 6593 6593 6593 0 -29.41(-0.44%)
Aug 28, 2014 6630 6647 6574 6623 0 -36.38(-0.55%)
Aug 27, 2014 6641 6682 6604 6659 0 +19.63(+0.30%)
Aug 26, 2014 6695 6725 6578 6640 0 -46.06(-0.69%)
Aug 25, 2014 6710 6750 6653 6686 0 +18.77(+0.28%)
Aug 22, 2014 6651 6698 6604 6667 0 +20.14(+0.30%)
Aug 21, 2014 6631 6672 6568 6647 0 -14.22(-0.21%)
Aug 20, 2014 6490 6684 6487 6661 0 +167.92(+2.59%)
Aug 19, 2014 6468 6536 6456 6493 0 +68.96(+1.07%)
Aug 18, 2014 6389 6443 6333 6424 0 +71.85(+1.13%)
Aug 15, 2014 6342 6394 6281 6352 0 +74.04(+1.18%)
Aug 14, 2014 6252 6321 6238 6278 0 -33.47(-0.53%)
Aug 13, 2014 6218 6340 6206 6312 0 +119.14(+1.92%)
Aug 12, 2014 6192 6241 6115 6193 0 -33.71(-0.54%)
Aug 11, 2014 6176 6256 6126 6226 0 +110.09(+1.80%)
Aug 08, 2014 6079 6162 6046 6116 0 +59.44(+0.98%)
Aug 07, 2014 6269 6314 6015 6057 0 -173.57(-2.79%)
Aug 06, 2014 6252 6305 6132 6230 0 -40.54(-0.65%)
Aug 05, 2014 6335 6444 6235 6271 0 -102.78(-1.61%)
Aug 04, 2014 6284 6403 6260 6374 0 +106.14(+1.69%)
Aug 01, 2014 6204 6319 6161 6267 0 +89.22(+1.44%)
Jul 31, 2014 6267 6296 6075 6178 0 -448.98(-6.77%)
Jul 23, 2014 6639 6675 6569 6627 0 -15.64(-0.24%)
Jul 22, 2014 6603 6674 6543 6643 0 +86.02(+1.31%)
Jul 21, 2014 6564 6612 6474 6557 0 -28.76(-0.44%)
Jul 18, 2014 6563 6686 6503 6586 0 +48.79(+0.75%)
Jul 17, 2014 6807 6831 6492 6537 0 -573.18(-8.06%)
Jul 16, 2014 7058 7165 7002 7110 0 +130.75(+1.87%)
Jul 15, 2014 6958 7043 6875 6979 0 +44.84(+0.65%)
Jul 14, 2014 6882 6968 6842 6934 0 +109.87(+1.61%)
Jul 11, 2014 6805 6895 6766 6825 0 +34.00(+0.50%)
Jul 10, 2014 6699 6842 6637 6791 0 -27.75(-0.41%)
Jul 09, 2014 6792 6852 6675 6818 0 -25.54(-0.37%)
Jul 08, 2014 6854 6911 6656 6844 0 -29.43(-0.43%)
Jul 07, 2014 6967 6982 6842 6873 0 -117.04(-1.67%)
Jul 03, 2014 6990 6990 6990 0 +23.94(+0.34%)
Jul 02, 2014 6978 7043 6901 6966 0 -13.17(-0.19%)
Jul 01, 2014 6877 7074 6847 6980 0 +149.02(+2.18%)
Jun 30, 2014 6703 6854 6660 6831 0 +211.82(+3.20%)
Jun 27, 2014 6652 6671 6574 6619 0 -52.22(-0.78%)
Jun 26, 2014 6719 6732 6609 6671 0 -50.82(-0.76%)
Jun 25, 2014 6699 6774 6629 6722 0 +8.14(+0.12%)
Jun 24, 2014 6609 6818 6549 6714 0 +140.17(+2.13%)
Jun 23, 2014 6696 6722 6556 6573 0 -68.07(-1.02%)
Jun 20, 2014 6658 6690 6578 6641 0 +0.22(+0.00%)
Jun 19, 2014 6679 6694 6585 6641 0 -32.25(-0.48%)
Jun 18, 2014 6751 6762 6607 6674 0 -46.06(-0.69%)
Jun 17, 2014 6656 6757 6642 6720 0 +75.28(+1.13%)
Jun 16, 2014 6479 6683 6457 6644 0 +188.13(+2.91%)
Jun 13, 2014 6477 6525 6432 6456 0 +31.93(+0.50%)
Jun 12, 2014 6463 6503 6363 6424 0 -34.34(-0.53%)
Jun 11, 2014 6386 6566 6301 6459 0 +245.60(+3.95%)
Jun 10, 2014 6161 6232 6044 6213 0 -76.93(-1.22%)
Jun 06, 2014 6250 6305 6210 6290 0 +66.55(+1.07%)
Jun 05, 2014 6179 6283 6150 6223 0 +65.16(+1.06%)
Jun 04, 2014 6102 6175 6073 6158 0 +42.63(+0.70%)
Jun 03, 2014 6082 6176 6058 6116 0 +10.70(+0.18%)
Jun 02, 2014 6092 6120 6003 6105 0 +18.38(+0.30%)
May 30, 2014 6088 6144 6046 6086 0 +2.72(+0.04%)
May 29, 2014 6102 6150 6039 6084 0 +13.20(+0.22%)
May 28, 2014 6032 6131 6000 6071 0 +76.70(+1.28%)
May 27, 2014 5906 6007 5894 5994 0 +121.64(+2.07%)
May 23, 2014 5872 5872 5872 0 +26.12(+0.45%)
May 22, 2014 5785 5861 5765 5846 0 +60.53(+1.05%)
May 21, 2014 5763 5826 5741 5786 0 +86.87(+1.52%)
May 20, 2014 5761 5799 5633 5699 0 -57.63(-1.00%)
May 19, 2014 5663 5775 5634 5756 0 +125.56(+2.23%)
May 16, 2014 5543 5681 5499 5631 0 +91.41(+1.65%)
May 15, 2014 5697 5720 5447 5539 0 -160.34(-2.81%)
May 14, 2014 5819 5838 5682 5700 0 -128.08(-2.20%)
May 13, 2014 5819 5878 5768 5828 0 +16.43(+0.28%)
May 12, 2014 5720 5826 5696 5811 0 +137.45(+2.42%)
May 09, 2014 5666 5704 5582 5674 0 -3.30(-0.06%)
May 08, 2014 5583 5788 5565 5677 0 +101.28(+1.82%)
May 07, 2014 5586 5650 5472 5576 0 -14.07(-0.25%)
May 06, 2014 5623 5691 5556 5590 0 -27.00(-0.48%)
May 05, 2014 5534 5640 5494 5617 0 +82.42(+1.49%)
May 02, 2014 5519 5600 5487 5535 0 +24.50(+0.44%)
May 01, 2014 5507 5613 5441 5510 0 +15.15(+0.28%)
Apr 30, 2014 5374 5509 5346 5495 0 +128.55(+2.40%)
Apr 29, 2014 5329 5409 5271 5366 0 +68.07(+1.28%)
Apr 28, 2014 5411 5476 5208 5298 0 -80.91(-1.50%)
Apr 25, 2014 5426 5458 5342 5379 0 -133.96(-2.43%)
Apr 24, 2014 5548 5578 5366 5513 0 +2.53(+0.05%)
Apr 23, 2014 5502 5554 5462 5511 0 +7.15(+0.13%)
Apr 22, 2014 5383 5532 5367 5504 0 +132.55(+2.47%)
Apr 21, 2014 5336 5401 5257 5371 0 +181.68(+3.50%)
Apr 17, 2014 5189 5189 5189 0 +362.02(+7.50%)
Apr 16, 2014 4826 4884 4739 4827 0 +49.19(+1.03%)
Apr 15, 2014 4732 4796 4649 4778 0 +51.66(+1.09%)
Apr 14, 2014 4650 4776 4623 4726 0 +117.37(+2.55%)
Apr 11, 2014 4675 4747 4573 4609 0 -112.85(-2.39%)
Apr 10, 2014 4933 4966 4710 4722 0 -191.56(-3.90%)
Apr 09, 2014 4920 4958 4844 4913 0 +47.13(+0.97%)
Apr 08, 2014 4818 4905 4718 4866 0 +90.78(+1.90%)
Apr 07, 2014 4955 5021 4709 4776 0 -191.97(-3.86%)
Apr 04, 2014 5288 5357 4946 4968 0 -205.43(-3.97%)
Apr 03, 2014 5246 5283 5132 5173 0 -46.75(-0.90%)
Apr 02, 2014 5261 5281 5156 5220 0 -27.62(-0.53%)
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.