Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6891 6910 6765 6773 900,335,680 -118.40(-1.72%)
Mar 30, 2015 6855 6915 6855 6891 639,393,920 +0.00(+0.00%)
Mar 29, 2015 6855 6915 6855 6891 639,393,920 +36.40(+0.53%)
Mar 27, 2015 6895 6911 6840 6855 736,697,280 -40.30(-0.58%)
Mar 26, 2015 6991 6991 6877 6895 936,518,272 -95.70(-1.37%)
Mar 25, 2015 7020 7035 6984 6991 645,837,568 -28.70(-0.41%)
Mar 24, 2015 7038 7065 7012 7020 702,620,928 -18.00(-0.26%)
Mar 23, 2015 7022 7038 6991 7038 673,591,168 +0.00(+0.00%)
Mar 22, 2015 7022 7038 6991 7038 673,591,168 +15.20(+0.22%)
Mar 20, 2015 6962 7024 6961 7022 1,419,421,440 +60.20(+0.86%)
Mar 19, 2015 6945 6983 6930 6962 809,174,400 +17.10(+0.25%)
Mar 18, 2015 6838 6945 6837 6945 772,632,704 +107.60(+1.57%)
Mar 17, 2015 6804 6847 6798 6838 757,362,816 +33.50(+0.49%)
Mar 16, 2015 6741 6809 6741 6804 685,731,904 +0.00(+0.00%)
Mar 15, 2015 6741 6809 6741 6804 685,731,904 +63.50(+0.94%)
Mar 13, 2015 6761 6778 6714 6741 710,321,216 -20.50(-0.30%)
Mar 12, 2015 6722 6800 6722 6761 845,927,104 +39.60(+0.59%)
Mar 11, 2015 6703 6739 6694 6722 746,833,920 +18.70(+0.28%)
Mar 10, 2015 6876 6877 6703 6703 887,272,000 -173.70(-2.53%)
Mar 09, 2015 6912 6912 6860 6876 670,579,200 +0.00(+0.00%)
Mar 08, 2015 6912 6912 6860 6876 670,579,200 -35.30(-0.51%)
Mar 07, 2015 6961 6961 6912 6912 748,637,888 -49.30(-0.71%)
Mar 06, 2015 6919 6969 6914 6961 798,406,784 +41.90(+0.61%)
Mar 05, 2015 6889 6919 6863 6919 741,168,192 +30.10(+0.44%)
Mar 04, 2015 6941 6964 6889 6889 784,037,632 -51.50(-0.74%)
Mar 03, 2015 6947 6974 6924 6941 778,879,424 +0.00(+0.00%)
Mar 02, 2015 6947 6974 6924 6941 778,879,424 -6.10(-0.09%)
Feb 28, 2015 6950 6967 6930 6947 881,579,072 -3.00(-0.04%)
Feb 27, 2015 6935 6950 6920 6950 782,086,976 +14.30(+0.21%)
Feb 26, 2015 6950 6955 6905 6935 697,704,832 -14.20(-0.20%)
Feb 25, 2015 6912 6959 6900 6950 831,640,000 +37.40(+0.54%)
Feb 24, 2015 6915 6944 6886 6912 680,805,632 +0.00(+0.00%)
Feb 23, 2015 6915 6944 6886 6912 680,805,632 -3.00(-0.04%)
Feb 21, 2015 6889 6920 6885 6915 764,028,800 +26.30(+0.38%)
Feb 20, 2015 6898 6907 6859 6889 641,759,680 -9.20(-0.13%)
Feb 19, 2015 6898 6921 6876 6898 677,405,376 +0.00(+0.00%)
Feb 18, 2015 6857 6898 6820 6898 612,932,672 +41.00(+0.60%)
Feb 17, 2015 6874 6879 6852 6857 415,979,104 +0.00(+0.00%)
Feb 16, 2015 6874 6879 6852 6857 415,979,104 -16.40(-0.24%)
Feb 14, 2015 6828 6888 6828 6874 734,854,208 +45.40(+0.66%)
Feb 13, 2015 6818 6855 6817 6828 809,863,296 +9.90(+0.15%)
Feb 12, 2015 6829 6838 6786 6818 623,275,776 -10.90(-0.16%)
Feb 11, 2015 6837 6844 6789 6829 773,108,416 -8.10(-0.12%)
Feb 10, 2015 6853 6853 6778 6837 620,697,216 +0.00(+0.00%)
Feb 09, 2015 6853 6853 6778 6837 620,697,216 -16.20(-0.24%)
Feb 07, 2015 6866 6886 6836 6853 648,533,696 -12.50(-0.18%)
Feb 06, 2015 6860 6870 6808 6866 731,200,384 +5.90(+0.09%)
Feb 05, 2015 6872 6884 6804 6860 817,845,824 -11.80(-0.17%)
Feb 04, 2015 6783 6886 6782 6872 855,708,480 +89.20(+1.32%)
Feb 03, 2015 6749 6796 6732 6783 757,554,432 +0.00(+0.00%)
Feb 02, 2015 6749 6796 6732 6783 757,554,432 +33.20(+0.49%)
Jan 31, 2015 6811 6844 6749 6749 799,357,312 -61.20(-0.90%)
Jan 30, 2015 6826 6826 6750 6811 704,517,120 -15.30(-0.22%)
Jan 29, 2015 6812 6863 6777 6826 779,603,776 +14.30(+0.21%)
Jan 28, 2015 6852 6865 6774 6812 713,907,008 -40.80(-0.60%)
Jan 27, 2015 6833 6856 6790 6852 611,915,008 +0.00(+0.00%)
Jan 26, 2015 6833 6856 6790 6852 611,915,008 +19.60(+0.29%)
Jan 24, 2015 6797 6842 6797 6833 839,368,320 +36.20(+0.53%)
Jan 23, 2015 6728 6808 6726 6797 926,018,432 +68.60(+1.02%)
Jan 22, 2015 6620 6728 6620 6728 847,589,632 +107.90(+1.63%)
Jan 21, 2015 6586 6640 6586 6620 677,002,880 +34.60(+0.53%)
Jan 20, 2015 6550 6599 6548 6586 537,915,712 +0.00(+0.00%)
Jan 19, 2015 6550 6599 6548 6586 537,915,712 +35.20(+0.54%)
Jan 17, 2015 6499 6553 6443 6550 805,741,888 +51.50(+0.79%)
Jan 16, 2015 6388 6499 6298 6499 980,049,600 +110.30(+1.73%)
Jan 15, 2015 6542 6542 6354 6388 971,256,896 -153.70(-2.35%)
Jan 14, 2015 6501 6559 6465 6542 673,572,928 +40.80(+0.63%)
Jan 13, 2015 6501 6542 6448 6501 602,313,088 +0.00(+0.00%)
Jan 12, 2015 6501 6542 6448 6501 602,313,088 +0.30(+0.00%)
Jan 10, 2015 6570 6570 6471 6501 738,488,512 -68.90(-1.05%)
Jan 09, 2015 6420 6581 6420 6570 882,740,224 +150.20(+2.34%)
Jan 08, 2015 6366 6460 6366 6420 688,211,520 +53.30(+0.84%)
Jan 07, 2015 6417 6453 6329 6366 769,463,104 -50.70(-0.79%)
Jan 06, 2015 6548 6577 6404 6417 728,001,088 +0.00(+0.00%)
Jan 05, 2015 6548 6577 6404 6417 728,001,088 -130.60(-1.99%)
Jan 03, 2015 6566 6608 6511 6548 367,562,208 +0.00(+0.00%)
Jan 02, 2015 6566 6608 6511 6548 367,562,208 -18.30(-0.28%)
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.