Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2015 4906 4951 4903 4951 120,717,904 +40.86(+0.83%)
Feb 27, 2015 4885 4911 4877 4911 105,228,896 +28.40(+0.58%)
Feb 26, 2015 4885 4895 4863 4882 117,214,704 -4.22(-0.09%)
Feb 25, 2015 4866 4900 4844 4886 106,329,800 +24.14(+0.50%)
Feb 24, 2015 4872 4876 4832 4862 102,128,000 +31.40(+0.65%)
Feb 21, 2015 4821 4838 4781 4831 140,055,504 -2.38(-0.05%)
Feb 20, 2015 4788 4842 4770 4833 0 +34.25(+0.71%)
Feb 19, 2015 4783 4807 4776 4799 0 +45.04(+0.95%)
Feb 18, 2015 4721 4767 4683 4754 0 +2.04(+0.04%)
Feb 17, 2015 4758 4766 4747 4752 99,362,704 -7.41(-0.16%)
Feb 14, 2015 4748 4780 4741 4759 0 +33.16(+0.70%)
Feb 13, 2015 4670 4747 4664 4726 0 +46.82(+1.00%)
Feb 12, 2015 4688 4694 4659 4679 94,464,200 -16.27(-0.35%)
Feb 11, 2015 4663 4716 4636 4696 127,662,600 +44.57(+0.96%)
Feb 10, 2015 4652 4659 4611 4651 138,917,904 -39.95(-0.85%)
Feb 07, 2015 4699 4707 4675 4691 0 -12.27(-0.26%)
Feb 06, 2015 4655 4705 4648 4703 121,316,800 +7.00(+0.15%)
Feb 05, 2015 4683 4696 4652 4696 130,750,800 +18.40(+0.39%)
Feb 04, 2015 4651 4702 4645 4678 0 +50.23(+1.09%)
Feb 03, 2015 4613 4647 4584 4628 123,784,000 +23.42(+0.51%)
Jan 31, 2015 4656 4661 4584 4604 142,104,304 -27.18(-0.59%)
Jan 30, 2015 4571 4632 4571 4631 117,222,200 +20.49(+0.44%)
Jan 29, 2015 4660 4661 4583 4611 130,618,600 -13.27(-0.29%)
Jan 28, 2015 4672 4679 4593 4624 0 -50.92(-1.09%)
Jan 27, 2015 4620 4679 4617 4675 127,771,696 +34.44(+0.74%)
Jan 24, 2015 4588 4673 4586 4641 222,514,400 +87.89(+1.93%)
Jan 23, 2015 4487 4570 4462 4553 208,073,504 +67.98(+1.52%)
Jan 22, 2015 4455 4485 4407 4485 160,196,608 +38.80(+0.87%)
Jan 21, 2015 4407 4464 4406 4446 0 +51.09(+1.16%)
Jan 20, 2015 4389 4423 4367 4395 107,393,400 +15.31(+0.35%)
Jan 17, 2015 4304 4387 4295 4380 0 +56.42(+1.31%)
Jan 16, 2015 4263 4339 4119 4323 0 +99.96(+2.37%)
Jan 15, 2015 4227 4302 4207 4223 151,689,408 -67.04(-1.56%)
Jan 14, 2015 4205 4308 4198 4290 0 +62.04(+1.47%)
Jan 13, 2015 4197 4252 4165 4228 0 +49.17(+1.18%)
Jan 10, 2015 4249 4273 4149 4179 0 -81.12(-1.90%)
Jan 09, 2015 4176 4270 4164 4260 0 +147.46(+3.59%)
Jan 08, 2015 4112 4145 4081 4113 0 +29.23(+0.72%)
Jan 07, 2015 4130 4151 4076 4084 0 -27.86(-0.68%)
Jan 06, 2015 4222 4277 4105 4111 0 -140.93(-3.31%)
Jan 03, 2015 4294 4311 4224 4252 0 -20.46(-0.48%)
Jan 01, 2015 4256 4276 4255 4273 0 +27.21(+0.64%)
Dec 31, 2014 4294 4296 4246 4246 0 -72.39(-1.68%)
Dec 30, 2014 4302 4318 4250 4318 0 +22.08(+0.51%)
Dec 25, 2014 4310 4316 4295 4296 0 -19.12(-0.44%)
Dec 24, 2014 4265 4315 4259 4315 0 +60.54(+1.42%)
Dec 23, 2014 4256 4295 4239 4254 0 +12.78(+0.30%)
Dec 20, 2014 4282 4291 4202 4242 0 -7.84(-0.18%)
Dec 19, 2014 4186 4249 4160 4249 0 +137.58(+3.35%)
Dec 18, 2014 4052 4132 4035 4112 0 +18.71(+0.46%)
Dec 17, 2014 4028 4094 3926 4093 0 +87.82(+2.19%)
Dec 16, 2014 4094 4144 4001 4005 0 -103.55(-2.52%)
Dec 13, 2014 4197 4203 4103 4109 0 -116.93(-2.77%)
Dec 12, 2014 4225 4249 4197 4226 0 -2.05(-0.05%)
Dec 11, 2014 4280 4307 4216 4228 0 -36.03(-0.84%)
Dec 10, 2014 4333 4342 4260 4264 149,779,504 -111.54(-2.55%)
Dec 09, 2014 4400 4408 4375 4375 77,425,600 -44.00(-1.00%)
Dec 06, 2014 4366 4423 4359 4419 125,876,600 +95.59(+2.21%)
Dec 05, 2014 4400 4428 4311 4324 144,554,000 -67.97(-1.55%)
Dec 04, 2014 4384 4406 4379 4392 87,190,000 +3.56(+0.08%)
Dec 03, 2014 4397 4423 4373 4388 101,308,704 +10.97(+0.25%)
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.