Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 3378 3434 3372 3413 159,808,000 +33.96(+1.00%)
Aug 30, 2012 3405 3414 3372 3379 121,919,400 -34.78(-1.02%)
Aug 29, 2012 3427 3434 3403 3414 98,265,400 -17.66(-0.51%)
Aug 28, 2012 3440 3456 3421 3432 85,575,000 -31.28(-0.90%)
Aug 27, 2012 3423 3463 3415 3463 79,701,800 +29.62(+0.86%)
Aug 26, 2012 3433 3442 3397 3433 0 +0.00(+0.00%)
Aug 25, 2012 3433 3442 3397 3433 0 +0.00(+0.00%)
Aug 24, 2012 3432 3442 3397 3433 107,574,600 +0.65(+0.02%)
Aug 23, 2012 3486 3496 3415 3433 112,876,400 -29.09(-0.84%)
Aug 22, 2012 3485 3501 3462 3462 99,352,000 -51.63(-1.47%)
Aug 21, 2012 3492 3524 3492 3513 107,936,200 +32.70(+0.94%)
Aug 20, 2012 3484 3506 3459 3481 114,608,000 -7.80(-0.22%)
Aug 19, 2012 3493 3502 3475 3488 0 +0.00(+0.00%)
Aug 18, 2012 3493 3502 3475 3488 0 +0.00(+0.00%)
Aug 17, 2012 3492 3502 3475 3488 144,554,400 +7.89(+0.23%)
Aug 16, 2012 3460 3480 3438 3480 109,118,400 +31.29(+0.91%)
Aug 15, 2012 3436 3463 3424 3449 61,739,600 -1.07(-0.03%)
Aug 14, 2012 3444 3459 3432 3450 90,552,800 +23.86(+0.70%)
Aug 13, 2012 3430 3454 3411 3426 88,928,400 -9.21(-0.27%)
Aug 12, 2012 3437 3442 3414 3436 0 +0.00(+0.00%)
Aug 11, 2012 3437 3442 3414 3436 0 +0.00(+0.00%)
Aug 10, 2012 3438 3442 3414 3436 114,694,000 -21.09(-0.61%)
Aug 09, 2012 3454 3464 3422 3457 121,509,600 +18.45(+0.54%)
Aug 08, 2012 3439 3452 3421 3438 131,818,400 -15.02(-0.43%)
Aug 07, 2012 3400 3453 3399 3453 171,331,808 +51.72(+1.52%)
Aug 06, 2012 3365 3416 3358 3402 143,402,208 +27.37(+0.81%)
Aug 05, 2012 3246 3374 3238 3374 0 +0.00(+0.00%)
Aug 04, 2012 3246 3374 3238 3374 0 +0.00(+0.00%)
Aug 03, 2012 3245 3374 3238 3374 178,642,800 +141.73(+4.38%)
Aug 02, 2012 3316 3375 3232 3232 264,424,992 -89.10(-2.68%)
Aug 01, 2012 3299 3328 3297 3322 133,694,800 +29.90(+0.91%)
Jul 31, 2012 3319 3335 3292 3292 166,607,200 -29.05(-0.87%)
Jul 30, 2012 3299 3331 3289 3321 176,840,192 +40.52(+1.24%)
Jul 29, 2012 3220 3280 3194 3280 0 +0.00(+0.00%)
Jul 28, 2012 3220 3280 3194 3280 0 +0.00(+0.00%)
Jul 27, 2012 3225 3280 3194 3280 221,471,808 +73.07(+2.28%)
Jul 26, 2012 3095 3207 3072 3207 271,658,816 +125.38(+4.07%)
Jul 25, 2012 3067 3113 3065 3082 152,736,992 +7.06(+0.23%)
Jul 24, 2012 3114 3120 3075 3075 152,292,608 -26.85(-0.87%)
Jul 23, 2012 3160 3163 3087 3102 204,753,200 -92.36(-2.89%)
Jul 22, 2012 3256 3262 3193 3194 0 +0.00(+0.00%)
Jul 21, 2012 3256 3262 3193 3194 0 +0.00(+0.00%)
Jul 20, 2012 3259 3262 3193 3194 219,491,392 -69.75(-2.14%)
Jul 19, 2012 3247 3268 3238 3264 210,156,608 +28.24(+0.87%)
Jul 18, 2012 3195 3235 3192 3235 168,883,200 +58.43(+1.84%)
Jul 17, 2012 3187 3203 3167 3177 237,616,992 -2.93(-0.09%)
Jul 16, 2012 3176 3183 3156 3180 121,651,800 -0.91(-0.03%)
Jul 15, 2012 3148 3181 3137 3181 0 +0.00(+0.00%)
Jul 14, 2012 3148 3181 3137 3181 0 +0.00(+0.00%)
Jul 13, 2012 3148 3181 3137 3181 150,635,200 +45.63(+1.46%)
Jul 12, 2012 3144 3159 3118 3135 150,126,800 -22.07(-0.70%)
Jul 11, 2012 3155 3177 3145 3157 125,155,800 -18.16(-0.57%)
Jul 10, 2012 3167 3205 3152 3175 141,532,608 +18.61(+0.59%)
Jul 09, 2012 3167 3176 3139 3157 128,499,200 -11.99(-0.38%)
Jul 08, 2012 3214 3227 3169 3169 0 +0.00(+0.00%)
Jul 07, 2012 3214 3227 3169 3169 0 +0.00(+0.00%)
Jul 06, 2012 3214 3227 3169 3169 159,133,600 -60.57(-1.88%)
Jul 05, 2012 3263 3289 3210 3229 176,320,192 -38.39(-1.17%)
Jul 04, 2012 3264 3268 3245 3268 101,865,600 -3.45(-0.11%)
Jul 03, 2012 3244 3271 3242 3271 148,291,200 +31.00(+0.96%)
Jul 02, 2012 3197 3252 3191 3240 214,002,000 +43.55(+1.36%)
Jun 30, 2012 3139 3197 3112 3197 0 +0.00(+0.00%)
Jun 29, 2012 3139 3197 3112 3197 233,703,600 +144.97(+4.75%)
Jun 28, 2012 3066 3071 3021 3052 152,627,008 -11.44(-0.37%)
Jun 27, 2012 3022 3063 3010 3063 143,068,400 +50.41(+1.67%)
Jun 26, 2012 3027 3036 3004 3013 139,410,000 -8.93(-0.30%)
Jun 25, 2012 3073 3075 3007 3022 153,082,208 -69.26(-2.24%)
Jun 24, 2012 3090 3114 3075 3091 0 +0.00(+0.00%)
Jun 23, 2012 3090 3114 3075 3091 0 +0.00(+0.00%)
Jun 22, 2012 3090 3114 3075 3091 139,216,800 -23.32(-0.75%)
Jun 21, 2012 3111 3153 3100 3114 171,796,992 -12.30(-0.39%)
Jun 20, 2012 3127 3131 3101 3127 145,760,000 +8.60(+0.28%)
Jun 19, 2012 3064 3120 3053 3118 169,850,800 +51.73(+1.69%)
Jun 18, 2012 3121 3129 3054 3066 207,724,400 -21.43(-0.69%)
Jun 16, 2012 3050 3096 3048 3088 0 +0.00(+0.00%)
Jun 15, 2012 3050 3096 3048 3088 286,583,392 +55.17(+1.82%)
Jun 14, 2012 3022 3036 2994 3032 158,485,200 +2.41(+0.08%)
Jun 13, 2012 3056 3073 3014 3030 180,674,400 -16.87(-0.55%)
Jun 12, 2012 3044 3069 3015 3047 184,617,408 +4.15(+0.14%)
Jun 11, 2012 3111 3122 3040 3043 223,674,000 -8.93(-0.29%)
Jun 10, 2012 3044 3063 3018 3052 0 +0.00(+0.00%)
Jun 09, 2012 3044 3063 3018 3052 0 +0.00(+0.00%)
Jun 08, 2012 3044 3063 3018 3052 201,185,600 -19.47(-0.63%)
Jun 07, 2012 3071 3105 3063 3071 208,263,008 +12.72(+0.42%)
Jun 06, 2012 3006 3066 3002 3058 220,919,200 +72.34(+2.42%)
Jun 05, 2012 2972 2998 2957 2986 138,917,792 +31.61(+1.07%)
Jun 04, 2012 2929 2987 2927 2954 145,514,000 +4.02(+0.14%)
Jun 03, 2012 3028 3028 2922 2950 0 +0.00(+0.00%)
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.