Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17417 17417 17157 17165 168,557,040 -251.90(-1.45%)
Jan 29, 2015 17195 17433 17136 17417 111,687,992 +225.40(+1.31%)
Jan 28, 2015 17403 17484 17189 17191 115,967,584 -195.80(-1.13%)
Jan 27, 2015 17638 17638 17298 17387 135,914,816 -291.50(-1.65%)
Jan 26, 2015 17668 17696 17568 17679 86,696,680 +6.10(+0.03%)
Jan 23, 2015 17812 17812 17668 17673 97,113,736 -141.40(-0.79%)
Jan 22, 2015 17557 17841 17482 17814 111,935,928 +259.70(+1.48%)
Jan 21, 2015 17510 17600 17396 17554 95,522,512 +39.10(+0.22%)
Jan 20, 2015 17517 17589 17347 17515 119,601,872 +3.60(+0.02%)
Jan 16, 2015 17512 17512 17512 17512 140,475,936 +190.90(+1.10%)
Jan 15, 2015 17436 17517 17298 17321 94,260,816 -106.40(-0.61%)
Jan 14, 2015 17609 17609 17265 17427 109,179,488 -186.60(-1.06%)
Jan 13, 2015 17645 17923 17498 17614 99,354,376 -27.10(-0.15%)
Jan 12, 2015 17742 17794 17572 17641 92,497,880 -96.60(-0.54%)
Jan 09, 2015 17911 17915 17686 17737 93,391,880 -170.50(-0.95%)
Jan 08, 2015 17592 17916 17592 17908 114,888,424 +323.40(+1.84%)
Jan 07, 2015 17375 17597 17375 17584 91,015,536 +212.90(+1.23%)
Jan 06, 2015 17504 17581 17262 17372 101,826,008 -130.10(-0.74%)
Jan 05, 2015 17821 17821 17476 17502 116,160,312 -331.30(-1.86%)
Jan 02, 2015 17823 17952 17731 17833 76,273,096 +9.90(+0.06%)
Dec 31, 2014 17823 17823 17823 17823 82,819,248 -160.00(-0.89%)
Dec 30, 2014 18035 18035 17960 17983 47,485,448 -55.10(-0.31%)
Dec 29, 2014 18047 18073 18022 18038 53,865,948 -15.50(-0.09%)
Dec 26, 2014 18038 18103 18038 18054 52,566,004 +23.50(+0.13%)
Dec 24, 2014 18030 18030 18030 18030 42,865,704 +6.00(+0.03%)
Dec 23, 2014 17972 18069 17970 18024 82,885,496 +64.80(+0.36%)
Dec 22, 2014 17812 17963 17812 17959 98,466,680 +154.60(+0.87%)
Dec 19, 2014 17778 17874 17747 17805 343,694,560 +26.60(+0.15%)
Dec 18, 2014 17368 17778 17368 17778 123,936,328 +421.30(+2.43%)
Dec 17, 2014 17069 17389 17069 17357 118,219,568 +288.00(+1.69%)
Dec 16, 2014 17173 17427 17068 17069 116,631,896 -111.90(-0.65%)
Dec 15, 2014 17286 17404 17115 17181 114,050,144 -100.00(-0.58%)
Dec 12, 2014 17590 17590 17281 17281 121,953,792 -315.50(-1.79%)
Dec 11, 2014 17534 17758 17534 17596 90,104,296 +63.10(+0.36%)
Dec 10, 2014 17798 17798 17508 17533 115,099,000 -268.00(-1.51%)
Dec 09, 2014 17847 17847 17630 17801 100,393,296 -51.30(-0.29%)
Dec 08, 2014 17955 17961 17804 17852 88,678,832 -106.30(-0.59%)
Dec 05, 2014 17903 17988 17903 17959 79,105,760 +58.70(+0.33%)
Dec 04, 2014 17910 17938 17815 17900 76,262,864 -12.50(-0.07%)
Dec 03, 2014 17881 17924 17856 17913 99,395,512 +33.00(+0.18%)
Dec 02, 2014 17779 17897 17779 17880 81,934,816 +102.80(+0.58%)
Dec 01, 2014 17827 17827 17727 17777 86,389,968 -51.40(-0.29%)
Nov 28, 2014 17831 17893 17808 17828 80,469,200 +0.40(+0.00%)
Nov 26, 2014 17828 17828 17828 17828 67,445,456 +12.90(+0.07%)
Nov 25, 2014 17819 17855 17791 17815 88,156,144 -3.00(-0.02%)
Nov 24, 2014 17813 17855 17793 17818 85,505,296 +7.80(+0.04%)
Nov 21, 2014 17721 17895 17721 17810 140,943,824 +91.10(+0.51%)
Nov 20, 2014 17677 17720 17604 17719 77,735,784 +33.30(+0.19%)
Nov 19, 2014 17686 17712 17624 17686 73,771,952 +37.90(+0.21%)
Nov 17, 2014 17632 17675 17607 17648 70,329,880 +13.10(+0.07%)
Nov 14, 2014 17653 17664 17613 17635 72,848,632 -18.10(-0.10%)
Nov 13, 2014 17619 17706 17584 17653 80,543,384 +40.60(+0.23%)
Nov 12, 2014 17605 17614 17614 17612 75,980,000 -2.70(-0.02%)
Nov 11, 2014 17616 17638 17585 17615 52,876,552 +1.20(+0.01%)
Nov 10, 2014 17569 17622 17548 17614 71,431,544 +39.80(+0.23%)
Nov 07, 2014 17559 17575 17493 17574 82,859,136 +19.40(+0.11%)
Nov 06, 2014 17492 17560 17440 17554 70,669,680 +70.00(+0.40%)
Nov 05, 2014 17386 17487 17386 17484 76,015,880 +100.70(+0.58%)
Nov 04, 2014 17369 17397 17278 17384 81,386,672 +17.60(+0.10%)
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.