Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17600 17715 17576 17620 126,451,760 +23.20(+0.13%)
Jun 29, 2015 17937 17937 17591 17596 116,320,864 -350.40(-1.95%)
Jun 26, 2015 17892 18013 17892 17947 158,115,776 +56.30(+0.31%)
Jun 25, 2015 17977 18036 17890 17890 78,975,320 -75.70(-0.42%)
Jun 24, 2015 18139 18139 17966 17966 104,966,456 -178.00(-0.98%)
Jun 23, 2015 18122 18189 18108 18144 75,965,304 +24.30(+0.13%)
Jun 22, 2015 18028 18182 18028 18120 77,778,048 +103.90(+0.58%)
Jun 19, 2015 18116 18118 18011 18016 258,302,256 -99.90(-0.55%)
Jun 18, 2015 17945 18175 17945 18116 94,452,344 +180.10(+1.00%)
Jun 17, 2015 17910 17998 17840 17936 92,404,336 +31.20(+0.17%)
Jun 16, 2015 17787 17920 17774 17904 77,499,984 +113.30(+0.64%)
Jun 15, 2015 17891 17891 17699 17791 91,920,328 -107.60(-0.60%)
Jun 12, 2015 18036 18036 17857 17899 83,764,864 -140.60(-0.78%)
Jun 11, 2015 18001 18110 18001 18039 89,478,360 +39.00(+0.22%)
Jun 10, 2015 17765 18045 17764 18000 96,966,696 +236.40(+1.33%)
Jun 09, 2015 17767 17818 17715 17764 90,552,376 -2.60(-0.01%)
Jun 08, 2015 17850 17852 17761 17767 86,292,600 -82.90(-0.46%)
Jun 05, 2015 17905 17941 17823 17850 89,139,416 -56.10(-0.31%)
Jun 04, 2015 18072 18087 17877 17906 93,460,672 -106.30(-0.59%)
Jun 02, 2015 18033 18092 17925 18012 77,538,528 -28.50(-0.16%)
Jun 01, 2015 18018 18106 17982 18040 85,628,296 +29.70(+0.16%)
May 29, 2015 18128 18128 17968 18011 139,806,464 -115.40(-0.64%)
May 28, 2015 18154 18154 18066 18126 67,512,856 -36.90(-0.20%)
May 27, 2015 18045 18190 18045 18163 96,383,608 +121.50(+0.67%)
May 26, 2015 18230 18230 17990 18042 109,435,360 -190.50(-1.04%)
May 22, 2015 18232 18232 18232 18232 78,885,064 -53.70(-0.29%)
May 21, 2015 18286 18315 18250 18286 84,264,992 +0.30(+0.00%)
May 20, 2015 18315 18350 18273 18285 80,179,712 -27.00(-0.15%)
May 19, 2015 18300 18351 18261 18312 87,199,512 +13.50(+0.07%)
May 18, 2015 18267 18326 18244 18299 79,050,072 +26.30(+0.14%)
May 15, 2015 18252 18273 18215 18273 108,216,080 +20.40(+0.11%)
May 14, 2015 18062 18255 18062 18252 91,563,264 +191.70(+1.06%)
May 13, 2015 18070 18133 18039 18060 85,078,752 -7.70(-0.04%)
May 12, 2015 18096 18119 17925 18068 89,267,584 -37.00(-0.20%)
May 11, 2015 18188 18200 18089 18105 86,051,288 -85.90(-0.47%)
May 08, 2015 17934 18205 17934 18191 94,958,320 +267.00(+1.49%)
May 07, 2015 17840 17973 17797 17924 80,921,912 +82.10(+0.46%)
May 06, 2015 17935 18020 17733 17842 100,428,112 -86.20(-0.48%)
May 05, 2015 18062 18086 17906 17928 95,333,720 -142.20(-0.79%)
May 04, 2015 18026 18134 18026 18070 86,012,832 +46.30(+0.26%)
May 01, 2015 17859 18029 17859 18024 91,702,040 +183.60(+1.03%)
Apr 30, 2015 18033 18033 17775 17840 129,175,192 -195.00(-1.08%)
Apr 29, 2015 18094 18096 17954 18036 101,971,704 -74.60(-0.41%)
Apr 28, 2015 18036 18120 17917 18110 124,903,736 +72.10(+0.40%)
Apr 27, 2015 18098 18176 18025 18038 119,782,864 -42.10(-0.23%)
Apr 24, 2015 18056 18109 18009 18080 119,130,752 +21.40(+0.12%)
Apr 23, 2015 18032 18133 17967 18059 100,029,112 +20.40(+0.11%)
Apr 22, 2015 17951 18056 17888 18038 91,254,360 +88.70(+0.49%)
Apr 21, 2015 18034 18110 17930 17950 95,163,312 -85.30(-0.47%)
Apr 20, 2015 17841 18092 17841 18035 103,150,976 +208.60(+1.17%)
Apr 17, 2015 18103 18103 17748 17826 138,864,064 -279.50(-1.54%)
Apr 16, 2015 18106 18169 18064 18106 89,513,936 -6.80(-0.04%)
Apr 15, 2015 18046 18160 18046 18113 113,597,472 +75.90(+0.42%)
Apr 14, 2015 17979 18076 17906 18037 82,631,592 +59.70(+0.33%)
Apr 13, 2015 18052 18108 17975 17977 120,076,688 -80.70(-0.45%)
Apr 10, 2015 17957 18067 17946 18058 116,409,888 +99.00(+0.55%)
Apr 09, 2015 17898 17984 17823 17959 86,713,152 +56.20(+0.31%)
Apr 08, 2015 17878 17976 17822 17902 76,814,408 +27.10(+0.15%)
Apr 07, 2015 17884 17983 17871 17875 72,138,984 -5.40(-0.03%)
Apr 06, 2015 17756 17942 17647 17881 100,844,880 +117.60(+0.66%)
Apr 02, 2015 17763 17763 17763 17763 87,317,536 +65.00(+0.37%)
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.