Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5041 5069 4987 5046 0 +7.10(+0.14%)
Apr 29, 2015 5177 5203 5035 5039 149,347,392 -133.99(-2.59%)
Apr 28, 2015 5257 5257 5138 5173 146,716,896 -95.53(-1.81%)
Apr 27, 2015 5199 5284 5136 5269 128,430,000 +67.46(+1.30%)
Apr 24, 2015 5203 5225 5167 5201 132,942,200 +22.54(+0.44%)
Apr 23, 2015 5217 5226 5147 5179 128,135,000 -32.18(-0.62%)
Apr 22, 2015 5211 5226 5146 5211 126,766,704 +18.45(+0.36%)
Apr 21, 2015 5205 5244 5173 5193 139,757,104 +5.05(+0.10%)
Apr 20, 2015 5155 5188 5151 5188 116,468,000 +44.33(+0.86%)
Apr 17, 2015 5214 5239 5133 5143 188,551,296 -81.23(-1.55%)
Apr 16, 2015 5247 5255 5215 5224 164,371,600 -29.86(-0.57%)
Apr 15, 2015 5231 5270 5217 5254 259,448,496 +36.29(+0.70%)
Apr 14, 2015 5252 5261 5193 5218 262,666,592 -36.06(-0.69%)
Apr 13, 2015 5236 5263 5222 5254 116,785,400 +13.66(+0.26%)
Apr 10, 2015 5224 5241 5211 5240 120,562,704 +31.51(+0.60%)
Apr 09, 2015 5156 5209 5155 5209 100,086,000 +72.09(+1.40%)
Apr 08, 2015 5147 5168 5128 5137 95,958,600 -14.33(-0.28%)
Apr 07, 2015 5106 5167 5096 5151 111,763,000 +77.05(+1.52%)
Apr 02, 2015 5068 5081 5059 5074 77,337,104 +11.92(+0.24%)
Apr 01, 2015 5010 5111 5008 5062 121,105,104 +28.58(+0.57%)
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%)
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.