Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7944 7955 7874 7906 159,986,496 +4.50(+0.06%)
Apr 29, 2013 7871 7923 7869 7902 64,048,500 +45.38(+0.58%)
Apr 28, 2013 7875 7882 7841 7856 0 +0.00(+0.00%)
Apr 27, 2013 7875 7882 7841 7856 0 +0.02(+0.00%)
Apr 26, 2013 7875 7882 7841 7856 66,604,300 -44.90(-0.57%)
Apr 25, 2013 7860 7916 7808 7901 96,641,200 +41.60(+0.53%)
Apr 24, 2013 7824 7865 7811 7860 104,647,800 +57.10(+0.73%)
Apr 23, 2013 7647 7806 7646 7802 128,022,400 +193.40(+2.54%)
Apr 22, 2013 7666 7681 7602 7609 112,144,800 -9.70(-0.13%)
Apr 19, 2013 7610 7646 7573 7619 109,747,696 +39.80(+0.53%)
Apr 18, 2013 7511 7614 7483 7579 121,263,904 +45.20(+0.60%)
Apr 17, 2013 7747 7754 7516 7534 121,602,600 -183.80(-2.38%)
Apr 16, 2013 7724 7758 7652 7718 97,524,800 -37.10(-0.48%)
Apr 15, 2013 7744 7765 7682 7755 87,797,904 -5.90(-0.08%)
Apr 14, 2013 7800 7814 7735 7761 0 +0.00(+0.00%)
Apr 12, 2013 7800 7814 7735 7761 92,589,104 -54.70(-0.70%)
Apr 11, 2013 7771 7825 7767 7815 84,341,600 +43.90(+0.56%)
Apr 10, 2013 7672 7783 7670 7771 90,650,896 +117.40(+1.53%)
Apr 09, 2013 7725 7731 7639 7654 93,091,000 -37.80(-0.49%)
Apr 08, 2013 7648 7711 7640 7692 77,502,096 +50.69(+0.66%)
Apr 06, 2013 7767 7769 7597 7641 0 +0.01(+0.00%)
Apr 05, 2013 7767 7769 7597 7641 134,786,096 -121.50(-1.57%)
Apr 04, 2013 7890 7893 7753 7763 85,818,896 -112.50(-1.43%)
Apr 03, 2013 7900 7947 7870 7875 87,760,600 -24.20(-0.31%)
Apr 02, 2013 7801 7914 7800 7899 84,530,000 +85.60(+1.10%)
Apr 01, 2013 7814 7814 7814 7814 0 +0.03(+0.00%)
Mar 29, 2013 7791 7841 7781 7814 0 -0.03(-0.00%)
Mar 28, 2013 7791 7841 7781 7814 71,884,096 +33.50(+0.43%)
Mar 27, 2013 7818 7822 7724 7780 38,777,800 -19.80(-0.25%)
Mar 26, 2013 7766 7807 7741 7800 71,890,704 +41.80(+0.54%)
Mar 25, 2013 7788 7812 7750 7758 81,526,000 +13.87(+0.18%)
Mar 24, 2013 7752 7778 7721 7744 0 +0.03(+0.00%)
Mar 22, 2013 7752 7778 7721 7744 74,585,400 -18.00(-0.23%)
Mar 21, 2013 7855 7858 7757 7762 78,255,400 -85.40(-1.09%)
Mar 20, 2013 7820 7863 7814 7848 81,622,096 +58.10(+0.75%)
Mar 19, 2013 7814 7843 7778 7790 93,970,096 -40.80(-0.52%)
Mar 18, 2013 7774 7842 7770 7830 87,794,496 -34.00(-0.43%)
Mar 15, 2013 7860 7874 7830 7864 203,517,904 +21.50(+0.27%)
Mar 14, 2013 7807 7845 7802 7843 110,385,104 +62.00(+0.80%)
Mar 13, 2013 7799 7802 7758 7781 93,380,704 -22.00(-0.28%)
Mar 12, 2013 7749 7807 7746 7803 67,465,000 +44.30(+0.57%)
Mar 11, 2013 7733 7760 7720 7759 64,938,700 +13.76(+0.18%)
Mar 10, 2013 7730 7776 7722 7745 0 +0.04(+0.00%)
Mar 09, 2013 7730 7776 7722 7745 100,376,600 +35.80(+0.46%)
Mar 08, 2013 7700 7720 7682 7709 84,775,696 +10.30(+0.13%)
Mar 07, 2013 7720 7749 7689 7699 87,042,600 -19.80(-0.26%)
Mar 06, 2013 7630 7729 7629 7718 115,560,496 +128.00(+1.69%)
Mar 05, 2013 7584 7597 7571 7590 80,707,696 -0.02(-0.00%)
Mar 04, 2013 7584 7597 7571 7591 0 -11.47(-0.15%)
Mar 03, 2013 7578 7619 7549 7602 0 -0.01(-0.00%)
Mar 02, 2013 7578 7619 7549 7602 118,920,096 +8.30(+0.11%)
Mar 01, 2013 7510 7598 7505 7594 103,001,504 +108.70(+1.45%)
Feb 28, 2013 7482 7492 7424 7485 86,067,600 +35.00(+0.47%)
Feb 27, 2013 7446 7500 7440 7450 140,816,496 -144.40(-1.90%)
Feb 26, 2013 7577 7611 7569 7594 101,295,600 +40.02(+0.53%)
Feb 24, 2013 7512 7564 7511 7554 0 -0.02(-0.00%)
Feb 23, 2013 7512 7564 7511 7554 71,360,000 +48.70(+0.65%)
Feb 22, 2013 7609 7616 7506 7506 112,488,200 -120.30(-1.58%)
Feb 21, 2013 7571 7635 7567 7626 83,391,200 +46.50(+0.61%)
Feb 20, 2013 7493 7580 7491 7580 65,335,800 +82.30(+1.10%)
Feb 19, 2013 7493 7504 7477 7497 22,086,000 -0.03(-0.00%)
Feb 18, 2013 7493 7504 7477 7497 0 -3.34(-0.04%)
Feb 17, 2013 7505 7525 7488 7501 0 -0.03(-0.00%)
Feb 16, 2013 7505 7525 7488 7501 163,109,600 +18.40(+0.25%)
Feb 15, 2013 7465 7488 7439 7482 125,195,400 +0.00(+0.00%)
Feb 14, 2013 7443 7498 7440 7482 80,191,200 +55.10(+0.74%)
Feb 13, 2013 7426 7434 7395 7427 71,960,000 +19.50(+0.26%)
Feb 12, 2013 7407 7429 7392 7408 63,844,200 +0.00(+0.00%)
Feb 11, 2013 7407 7429 7392 7408 0 +11.60(+0.16%)
Feb 09, 2013 7358 7406 7355 7396 73,867,696 +59.00(+0.80%)
Feb 08, 2013 7408 7427 7337 7337 91,994,096 -96.50(-1.30%)
Feb 07, 2013 7398 7466 7388 7434 97,423,104 +28.90(+0.39%)
Feb 06, 2013 7345 7423 7345 7405 89,116,304 +41.90(+0.57%)
Feb 05, 2013 7428 7446 7362 7363 87,425,696 -0.02(-0.00%)
Feb 04, 2013 7428 7446 7362 7363 0 -57.63(-0.78%)
Feb 03, 2013 7384 7441 7382 7420 0 -0.05(-0.00%)
Feb 02, 2013 7384 7441 7382 7420 83,128,704 +29.50(+0.40%)
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.