MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16632 16632 16444 16528 141,422,592 -115.00(-0.69%)
Aug 28, 2015 16649 16670 16535 16643 131,789,104 -11.80(-0.07%)
Aug 27, 2015 16286 16667 16286 16655 171,938,080 +369.30(+2.27%)
Aug 26, 2015 15676 16304 15676 16286 208,407,536 +619.10(+3.95%)
Aug 25, 2015 15882 16313 15651 15666 213,154,464 -204.90(-1.29%)
Aug 24, 2015 16460 16460 15370 15871 293,870,496 -588.50(-3.58%)
Aug 21, 2015 16991 16991 16460 16460 225,172,144 -530.90(-3.12%)
Aug 20, 2015 17345 17345 16991 16991 128,502,936 -358.00(-2.06%)
Aug 19, 2015 17509 17517 17282 17349 104,714,088 -162.60(-0.93%)
Aug 18, 2015 17537 17568 17486 17511 79,879,808 -33.90(-0.19%)
Aug 17, 2015 17473 17551 17342 17545 73,373,128 +67.80(+0.39%)
Aug 14, 2015 17410 17493 17394 17477 82,118,120 +69.20(+0.40%)
Aug 13, 2015 17402 17482 17341 17408 88,543,592 +5.70(+0.03%)
Aug 12, 2015 17383 17424 17126 17402 120,167,464 -0.30(-0.00%)
Aug 11, 2015 17594 17594 17353 17403 102,999,560 -212.40(-1.21%)
Aug 10, 2015 17375 17629 17375 17615 92,417,336 +241.80(+1.39%)
Aug 07, 2015 17415 17415 17279 17373 81,801,232 -46.40(-0.27%)
Aug 06, 2015 17543 17572 17363 17420 96,164,144 -120.70(-0.69%)
Aug 05, 2015 17555 17661 17493 17540 102,441,472 -10.20(-0.06%)
Aug 04, 2015 17597 17636 17506 17551 99,049,744 -47.50(-0.27%)
Aug 03, 2015 17697 17705 17497 17598 87,867,376 -91.70(-0.52%)
Jul 31, 2015 17756 17784 17672 17690 106,116,128 -56.10(-0.32%)
Jul 30, 2015 17743 17761 17641 17746 76,636,264 -5.40(-0.03%)
Jul 29, 2015 17631 17777 17629 17751 93,123,744 +121.10(+0.69%)
Jul 28, 2015 17450 17650 17450 17630 103,444,888 +189.70(+1.09%)
Jul 27, 2015 17562 17562 17399 17441 117,855,704 -127.90(-0.73%)
Jul 24, 2015 17731 17756 17554 17568 103,471,360 -163.40(-0.92%)
Jul 23, 2015 17854 17861 17705 17732 88,552,368 -119.10(-0.67%)
Jul 22, 2015 17918 17919 17807 17851 112,312,960 -68.30(-0.38%)
Jul 21, 2015 18097 18097 17868 17919 99,240,704 -181.10(-1.00%)
Jul 20, 2015 18086 18137 18064 18100 75,049,944 +14.00(+0.08%)
Jul 17, 2015 18118 18121 18032 18086 106,512,736 -33.80(-0.19%)
Jul 16, 2015 18078 18132 18065 18120 85,001,488 +70.00(+0.39%)
Jul 15, 2015 18053 18090 18010 18050 79,824,848 -3.40(-0.02%)
Jul 14, 2015 17975 18073 17956 18054 76,744,096 +75.90(+0.42%)
Jul 13, 2015 17787 17988 17787 17978 86,377,128 +217.30(+1.22%)
Jul 10, 2015 17561 17798 17561 17760 85,798,192 +211.80(+1.21%)
Jul 09, 2015 17530 17765 17530 17549 100,511,192 +33.20(+0.19%)
Jul 08, 2015 17759 17759 17496 17515 69,812,536 -261.50(-1.47%)
Jul 07, 2015 17685 17793 17466 17777 105,837,136 +93.30(+0.53%)
Jul 06, 2015 17728 17734 17564 17684 90,120,912 -46.50(-0.26%)
Jul 02, 2015 17730 17730 17730 17730 83,076,584 -27.80(-0.16%)
Jul 01, 2015 17638 17802 17638 17758 86,997,360 +138.40(+0.79%)
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%)
Apr 01, 2015 17778 17778 17585 17698 103,351,616 -77.90(-0.44%)
Mar 31, 2015 17965 17965 17773 17776 119,447,640 -200.20(-1.11%)
Mar 30, 2015 17728 18009 17728 17976 104,029,400 +263.60(+1.49%)
Mar 27, 2015 17674 17729 17630 17713 103,221,504 +34.50(+0.20%)
Mar 26, 2015 17716 17760 17579 17678 117,734,968 -40.30(-0.23%)
Mar 25, 2015 18013 18042 17718 17718 106,544,952 -292.60(-1.62%)
Mar 24, 2015 18111 18149 18010 18011 87,191,752 -104.90(-0.58%)
Mar 23, 2015 18137 18206 18116 18116 98,025,528 -11.70(-0.06%)
Mar 20, 2015 17961 18197 17961 18128 334,245,152 +168.70(+0.94%)
Mar 19, 2015 18073 18073 17934 17959 107,820,256 -117.20(-0.65%)
Mar 18, 2015 17847 18097 17698 18076 130,945,168 +227.10(+1.27%)
Mar 17, 2015 17972 17972 17786 17849 82,560,216 -128.30(-0.71%)
Mar 16, 2015 17751 17988 17751 17977 101,760,920 +228.10(+1.29%)
Mar 13, 2015 17889 17889 17630 17749 113,628,768 -145.90(-0.82%)
Mar 12, 2015 17627 17900 17620 17895 111,548,320 +259.80(+1.47%)
Mar 11, 2015 17663 17732 17627 17635 102,120,696 -27.50(-0.16%)
Mar 10, 2015 17990 17990 17663 17663 120,437,824 -332.80(-1.85%)
Mar 09, 2015 17857 18031 17857 17996 85,824,768 +138.90(+0.78%)
Mar 06, 2015 18136 18136 17825 17857 113,353,088 -278.90(-1.54%)
Mar 05, 2015 18097 18160 18088 18136 75,840,776 +38.80(+0.21%)
Mar 04, 2015 18203 18203 18035 18097 80,901,096 -106.50(-0.59%)
Mar 03, 2015 18282 18282 18159 18203 83,832,768 -85.20(-0.47%)
Mar 02, 2015 18134 18289 18123 18289 89,792,304 +155.90(+0.86%)
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%)
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%)
Nov 03, 2014 17391 17411 17340 17366 80,028,408 -24.30(-0.14%)
Oct 31, 2014 17209 17396 17209 17390 121,608,624 +195.10(+1.13%)
Oct 30, 2014 16968 17224 16921 17195 80,709,864 +221.10(+1.30%)
Oct 29, 2014 17005 17038 16895 16974 76,447,312 -31.50(-0.19%)
Oct 28, 2014 16825 17006 16825 17006 83,865,472 +187.90(+1.12%)
Oct 27, 2014 16796 16837 16730 16818 72,581,120 +12.50(+0.07%)
Oct 24, 2014 16677 16812 16650 16805 90,395,208 +344.10(+2.09%)
Oct 22, 2014 16615 16654 16460 16461 92,046,056 -153.50(-0.92%)
Oct 21, 2014 16406 16621 16406 16615 105,108,272 +215.10(+1.31%)
Oct 20, 2014 16373 16402 16260 16400 94,302,880 +19.30(+0.12%)
Oct 17, 2014 16118 16427 16118 16380 137,912,528 +263.20(+1.63%)
Oct 16, 2014 16137 16211 15944 16117 131,668,656 -24.50(-0.15%)
Oct 15, 2014 16313 16313 15855 16142 160,380,112 -173.50(-1.06%)
Oct 14, 2014 16322 16464 16274 16315 110,133,400 -5.90(-0.04%)
Oct 13, 2014 16535 16602 16310 16321 107,830,040 -223.00(-1.35%)
Oct 10, 2014 16655 16758 16544 16544 136,369,008 -115.10(-0.69%)
Oct 09, 2014 16989 16989 16649 16659 93,162,488 -335.00(-1.97%)
Oct 08, 2014 16719 17007 16663 16994 106,928,712 +274.90(+1.64%)
Oct 07, 2014 16988 16988 16716 16719 79,416,936 -272.60(-1.60%)
Oct 06, 2014 17010 17099 16930 16992 65,537,728 -17.80(-0.10%)
Oct 03, 2014 16802 17028 16802 17010 87,939,944 +208.60(+1.24%)
Oct 02, 2014 16808 16857 16674 16801 75,492,752 -3.60(-0.02%)
Oct 01, 2014 17040 17041 16776 16805 104,219,224 -238.20(-1.40%)
Sep 30, 2014 17070 17145 17017 17043 102,289,848 -28.30(-0.17%)
Sep 29, 2014 17108 17108 16934 17071 70,218,648 -42.00(-0.25%)
Sep 26, 2014 16949 17148 16948 17113 74,665,752 +167.40(+0.99%)
Sep 25, 2014 17205 17205 16946 16946 93,514,592 -264.30(-1.54%)
Sep 24, 2014 17057 17227 17034 17210 80,524,672 +154.20(+0.90%)
Sep 23, 2014 17166 17172 17056 17056 77,088,216 -116.80(-0.68%)
Sep 22, 2014 17272 17278 17159 17173 74,299,120 -107.00(-0.62%)
Sep 19, 2014 17267 17351 17258 17280 349,622,816 +13.70(+0.08%)
Sep 18, 2014 17164 17275 17164 17266 85,280,720 +109.20(+0.64%)
Sep 17, 2014 17131 17221 17089 17157 87,804,992 +24.80(+0.14%)
Sep 16, 2014 17027 17167 16986 17132 73,160,480 +100.90(+0.59%)
Sep 15, 2014 16989 17052 16951 17031 71,731,016 +43.60(+0.26%)
Sep 12, 2014 17044 17044 16938 16988 82,824,976 -61.50(-0.36%)
Sep 11, 2014 17057 17057 16984 17049 63,650,432 -19.70(-0.12%)
Sep 10, 2014 17016 17080 16975 17069 76,755,360 +54.80(+0.32%)
Sep 09, 2014 17110 17112 16993 17014 69,030,600 -97.50(-0.57%)
Sep 08, 2014 17132 17138 17079 17111 65,634,792 -26.00(-0.15%)
Sep 05, 2014 17066 17137 17010 17137 76,630,640 +67.80(+0.40%)
Sep 04, 2014 17084 17162 17030 17070 68,119,632 -8.70(-0.05%)
Sep 03, 2014 17067 17152 17060 17078 62,765,028 +10.70(+0.06%)
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.
TOP
Email a Story