Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2015 41863 41864 40887 40951 242,054,000 -911.70(-2.18%)
Jan 30, 2015 42151 42157 41762 41862 182,630,592 -295.80(-0.70%)
Jan 29, 2015 42628 42744 42158 42158 171,120,608 -469.70(-1.10%)
Jan 28, 2015 42738 42738 42128 42628 166,083,904 -110.10(-0.26%)
Jan 27, 2015 42649 42832 42361 42738 182,968,608 +88.20(+0.21%)
Jan 24, 2015 43123 43124 42618 42650 177,289,408 -471.60(-1.09%)
Jan 23, 2015 42489 43166 42489 43121 269,586,304 +632.60(+1.49%)
Jan 22, 2015 41754 42491 41594 42489 241,140,400 +736.00(+1.76%)
Jan 21, 2015 41287 41974 41129 41753 210,067,808 +467.10(+1.13%)
Jan 20, 2015 41412 41567 41210 41286 46,253,900 -116.40(-0.28%)
Jan 17, 2015 40999 41402 40860 41402 192,275,600 +403.20(+0.98%)
Jan 16, 2015 40992 41260 40818 40999 234,733,792 +14.60(+0.04%)
Jan 15, 2015 41478 41480 40908 40984 309,314,400 -494.10(-1.19%)
Jan 14, 2015 41781 42211 41313 41478 190,474,304 -302.50(-0.72%)
Jan 13, 2015 42374 42409 41773 41781 175,242,096 -601.60(-1.42%)
Jan 10, 2015 42393 42504 41940 42382 151,920,992 -19.90(-0.05%)
Jan 09, 2015 41819 42554 41814 42402 193,292,304 +588.40(+1.41%)
Jan 08, 2015 41331 41964 41331 41814 184,571,008 +484.50(+1.17%)
Jan 07, 2015 41101 41457 40724 41329 212,475,504 +230.00(+0.56%)
Jan 06, 2015 42135 42148 40825 41099 219,712,496 -1016.10(-2.41%)
Jan 03, 2015 43146 43325 41990 42116 111,168,800 -1030.20(-2.39%)
Jan 01, 2015 43015 43192 42878 43146 71,249,200 +126.90(+0.29%)
Dec 31, 2014 43180 43341 42872 43019 0 -168.80(-0.39%)
Dec 30, 2014 43006 43320 43004 43188 0 +657.70(+1.55%)
Dec 20, 2014 42484 42810 42404 42530 306,781,792 +54.20(+0.13%)
Dec 19, 2014 41012 42721 41012 42476 277,257,504 +1471.30(+3.59%)
Dec 18, 2014 40226 41355 40176 41004 354,708,288 +779.30(+1.94%)
Dec 17, 2014 40337 40844 39581 40225 294,258,208 -109.50(-0.27%)
Dec 16, 2014 41718 41718 40126 40335 378,131,200 -1380.00(-3.31%)
Dec 12, 2014 41373 42026 41346 41715 221,477,504 +341.90(+0.83%)
Dec 11, 2014 42340 42380 41295 41373 219,005,792 -966.90(-2.28%)
Dec 10, 2014 42941 42941 42137 42340 222,989,600 -602.20(-1.40%)
Dec 09, 2014 43253 43399 42747 42942 167,383,904 -288.50(-0.67%)
Dec 06, 2014 42821 43294 42799 43230 174,680,096 +414.20(+0.97%)
Dec 05, 2014 43113 43142 42728 42816 224,128,192 -296.20(-0.69%)
Dec 04, 2014 43018 43318 42628 43112 210,827,904 +104.20(+0.24%)
Dec 03, 2014 43404 43550 42902 43008 195,864,496 -384.00(-0.88%)
Dec 02, 2014 44179 44248 43390 43392 261,268,304 -798.40(-1.81%)
Nov 29, 2014 44689 44726 44138 44190 185,316,704 -498.70(-1.12%)
Nov 28, 2014 44668 44732 44609 44689 37,612,700 +17.00(+0.04%)
Nov 27, 2014 44438 44713 44423 44672 143,538,496 +231.20(+0.52%)
Nov 26, 2014 44622 44768 44437 44441 365,852,704 -180.10(-0.40%)
Nov 25, 2014 44639 44756 44563 44621 167,348,896 -12.20(-0.03%)
Nov 22, 2014 44206 44910 44206 44633 302,698,400 +423.90(+0.96%)
Nov 21, 2014 44115 44210 43956 44209 203,865,792 +91.30(+0.21%)
Nov 20, 2014 43491 44122 43491 44118 219,553,408 +626.70(+1.44%)
Nov 19, 2014 43366 43569 43336 43491 277,098,688 +119.40(+0.28%)
Nov 15, 2014 43760 43762 43297 43372 215,759,808 -371.80(-0.85%)
Nov 14, 2014 43745 43888 43525 43744 238,746,000 -0.80(-0.00%)
Nov 13, 2014 44300 44364 43606 43745 192,225,696 -556.20(-1.26%)
Nov 12, 2014 44523 44637 44177 44301 122,409,600 -222.20(-0.50%)
Nov 11, 2014 44615 44728 44451 44523 161,192,896 -91.70(-0.21%)
Nov 08, 2014 44842 44878 44614 44615 143,709,104 -235.20(-0.52%)
Nov 07, 2014 45081 45199 44850 44850 157,967,008 -222.10(-0.49%)
Nov 06, 2014 44889 45152 44819 45072 143,917,904 +187.60(+0.42%)
Nov 05, 2014 45182 45202 44855 44884 148,163,200 -300.40(-0.66%)
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.