Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5074 5099 5028 5034 126,492,200 -49.88(-0.98%)
Mar 30, 2015 5052 5098 5045 5084 112,697,904 +49.46(+0.98%)
Mar 27, 2015 5020 5048 5003 5034 142,337,504 +27.71(+0.55%)
Mar 26, 2015 4993 5006 4933 5006 161,978,592 -14.64(-0.29%)
Mar 25, 2015 5073 5087 5013 5021 124,717,600 -67.29(-1.32%)
Mar 24, 2015 5041 5103 5033 5088 130,680,800 +33.76(+0.67%)
Mar 23, 2015 5078 5078 5036 5055 112,901,000 -32.97(-0.65%)
Mar 20, 2015 5044 5106 5036 5087 185,669,408 +50.31(+1.00%)
Mar 19, 2015 5030 5060 5007 5037 122,169,000 +3.76(+0.07%)
Mar 18, 2015 5032 5041 5001 5033 127,395,504 +4.49(+0.09%)
Mar 17, 2015 5066 5075 5007 5029 132,932,496 -32.23(-0.64%)
Mar 16, 2015 5019 5072 5019 5061 109,124,000 +50.70(+1.01%)
Mar 13, 2015 4998 5011 4969 5010 105,602,096 +23.13(+0.46%)
Mar 12, 2015 4991 5001 4981 4987 112,062,496 -10.42(-0.21%)
Mar 11, 2015 4900 5004 4900 4998 0 +115.80(+2.37%)
Mar 10, 2015 4930 4941 4869 4882 0 -55.25(-1.12%)
Mar 09, 2015 4941 4950 4917 4937 0 -27.15(-0.55%)
Mar 07, 2015 4954 4987 4950 4964 0 +0.84(+0.02%)
Mar 06, 2015 4929 4975 4926 4964 0 +46.16(+0.94%)
Mar 05, 2015 4883 4917 4856 4917 0 +48.10(+0.99%)
Mar 04, 2015 4922 4936 4864 4869 116,619,800 -48.07(-0.98%)
Mar 03, 2015 4937 4951 4900 4917 149,942,896 -34.16(-0.69%)
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%)
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.