Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 18213 18213 18132 18133 101,113,280 -81.70(-0.45%)
Feb 26, 2015 18224 18239 18157 18214 81,497,224 -10.20(-0.06%)
Feb 25, 2015 18209 18244 18183 18225 80,478,824 +15.40(+0.08%)
Feb 24, 2015 18113 18231 18099 18209 79,306,808 +92.40(+0.51%)
Feb 23, 2015 18141 18141 18055 18117 83,669,304 -23.60(-0.13%)
Feb 20, 2015 17986 18144 17878 18140 111,386,368 +154.60(+0.86%)
Feb 19, 2015 18029 18029 17925 17986 79,131,368 -44.00(-0.24%)
Feb 18, 2015 18046 18049 17982 18030 75,086,560 +10.50(+0.06%)
Feb 13, 2015 18019 18019 18019 18019 85,231,608 +46.90(+0.26%)
Feb 12, 2015 17862 17976 17862 17972 117,154,576 +110.30(+0.62%)
Feb 11, 2015 17868 17897 17760 17862 89,827,120 -6.70(-0.04%)
Feb 10, 2015 17736 17890 17729 17869 89,932,640 +139.60(+0.79%)
Feb 09, 2015 17822 17822 17685 17729 81,585,672 -95.10(-0.53%)
Feb 06, 2015 17882 17951 17764 17824 93,610,016 -60.60(-0.34%)
Feb 05, 2015 17677 17890 17677 17885 79,891,896 +211.90(+1.20%)
Feb 04, 2015 17665 17782 17603 17673 102,554,832 +6.60(+0.04%)
Feb 03, 2015 17370 17671 17370 17666 112,851,128 +305.40(+1.76%)
Feb 02, 2015 17170 17368 17038 17361 108,085,520 +196.10(+1.14%)
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%)
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.