Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 7642 7679 7566 7676 27,156,000 +78.72(+1.04%)
Feb 27, 2013 7682 7684 7589 7597 38,841,300 -176.08(-2.27%)
Feb 26, 2013 7732 7861 7726 7773 42,329,700 +111.28(+1.45%)
Feb 24, 2013 7620 7681 7607 7662 0 +0.00(+0.00%)
Feb 23, 2013 7620 7681 7607 7662 32,936,400 +78.34(+1.03%)
Feb 22, 2013 7682 7688 7562 7584 33,491,400 -145.33(-1.88%)
Feb 21, 2013 7747 7785 7709 7729 26,456,500 -23.55(-0.30%)
Feb 20, 2013 7614 7763 7612 7752 29,184,200 +123.72(+1.62%)
Feb 19, 2013 7591 7630 7568 7629 18,147,200 +0.00(+0.00%)
Feb 18, 2013 7591 7630 7568 7629 0 +35.22(+0.46%)
Feb 17, 2013 7636 7650 7589 7594 0 +0.00(+0.00%)
Feb 16, 2013 7636 7650 7589 7594 31,446,500 -37.68(-0.49%)
Feb 15, 2013 7698 7729 7607 7631 23,482,900 -80.70(-1.05%)
Feb 14, 2013 7678 7737 7650 7712 24,106,100 +51.70(+0.67%)
Feb 13, 2013 7619 7662 7594 7660 25,135,400 +26.45(+0.35%)
Feb 12, 2013 7628 7677 7598 7634 21,851,000 +0.00(+0.00%)
Feb 11, 2013 7628 7677 7598 7634 0 -18.40(-0.24%)
Feb 09, 2013 7608 7655 7577 7652 26,912,200 +61.29(+0.81%)
Feb 08, 2013 7581 7661 7565 7591 34,190,800 +9.67(+0.13%)
Feb 07, 2013 7666 7694 7537 7581 33,199,400 -83.48(-1.09%)
Feb 06, 2013 7644 7677 7622 7665 31,721,400 +26.43(+0.35%)
Feb 05, 2013 7823 7838 7638 7638 37,356,000 +0.00(+0.00%)
Feb 04, 2013 7823 7838 7638 7638 0 -195.16(-2.49%)
Feb 03, 2013 7793 7853 7785 7833 0 +0.00(+0.00%)
Feb 02, 2013 7793 7853 7785 7833 30,495,400 +57.34(+0.74%)
Feb 01, 2013 7800 7812 7765 7776 34,102,100 -35.26(-0.45%)
Jan 31, 2013 7856 7863 7775 7811 27,707,000 -37.26(-0.47%)
Jan 30, 2013 7842 7857 7800 7849 24,837,800 +15.57(+0.20%)
Jan 29, 2013 7860 7872 7832 7833 22,722,100 +0.00(+0.00%)
Jan 28, 2013 7860 7872 7832 7833 0 -24.97(-0.32%)
Jan 27, 2013 7747 7865 7743 7858 0 +0.00(+0.00%)
Jan 26, 2013 7747 7865 7743 7858 29,292,700 +109.84(+1.42%)
Jan 25, 2013 7701 7753 7662 7748 25,213,900 +40.59(+0.53%)
Jan 24, 2013 7703 7732 7685 7708 26,663,400 +11.33(+0.15%)
Jan 23, 2013 7742 7747 7634 7696 29,306,200 -52.65(-0.68%)
Jan 22, 2013 7728 7750 7719 7749 15,688,700 +0.00(+0.00%)
Jan 21, 2013 7728 7750 7719 7749 0 +46.63(+0.61%)
Jan 20, 2013 7747 7753 7702 7702 0 +0.00(+0.00%)
Jan 19, 2013 7747 7753 7702 7702 30,164,400 -33.23(-0.43%)
Jan 18, 2013 7677 7764 7662 7735 26,786,500 +44.33(+0.58%)
Jan 17, 2013 7662 7695 7643 7691 25,992,200 +15.22(+0.20%)
Jan 16, 2013 7704 7735 7636 7676 31,299,500 -53.61(-0.69%)
Jan 15, 2013 7738 7786 7702 7730 24,562,900 +0.00(+0.00%)
Jan 14, 2013 7738 7786 7702 7730 0 +13.99(+0.18%)
Jan 13, 2013 7726 7731 7684 7716 0 +0.00(+0.00%)
Jan 12, 2013 7726 7731 7684 7716 25,558,300 +7.06(+0.09%)
Jan 11, 2013 7732 7774 7685 7708 29,723,400 -12.00(-0.16%)
Jan 10, 2013 7714 7735 7689 7720 27,859,700 +24.64(+0.32%)
Jan 09, 2013 7711 7754 7683 7696 23,757,000 -36.83(-0.48%)
Jan 08, 2013 7760 7768 7713 7733 26,222,500 +0.00(+0.00%)
Jan 07, 2013 7760 7768 7713 7733 0 -43.71(-0.56%)
Jan 06, 2013 7741 7780 7728 7776 0 +0.00(+0.00%)
Jan 05, 2013 7741 7780 7728 7776 20,784,400 +19.93(+0.26%)
Jan 04, 2013 7762 7777 7738 7756 20,254,200 -22.34(-0.29%)
Jan 03, 2013 7689 7790 7689 7779 32,821,400 +0.00(+0.00%)
Jan 02, 2013 7689 7790 7689 7779 0 +166.39(+2.19%)
Jan 01, 2013 7612 7612 7612 7612 0 +0.00(+0.00%)
Dec 31, 2012 7650 7666 7603 7612 0 +0.00(+0.00%)
Dec 30, 2012 7650 7666 7603 7612 0 +0.00(+0.00%)
Dec 29, 2012 7650 7666 7603 7612 11,613,000 -43.49(-0.57%)
Dec 28, 2012 7652 7676 7640 7656 16,303,200 +19.65(+0.26%)
Dec 27, 2012 7636 7636 7636 7636 0 +0.00(+0.00%)
Dec 26, 2012 7632 7654 7597 7636 0 +0.00(+0.00%)
Dec 25, 2012 7636 7636 7636 7636 0 +0.00(+0.00%)
Dec 24, 2012 7632 7654 7597 7636 0 +0.00(+0.00%)
Dec 23, 2012 7632 7654 7597 7636 0 +0.00(+0.00%)
Dec 22, 2012 7632 7654 7597 7636 55,284,000 -35.87(-0.47%)
Dec 21, 2012 7643 7675 7635 7672 22,633,700 +3.60(+0.05%)
Dec 20, 2012 7675 7683 7656 7668 28,723,600 +14.92(+0.19%)
Dec 19, 2012 7634 7668 7626 7654 26,052,700 +48.64(+0.64%)
Dec 18, 2012 7604 7627 7564 7605 21,421,600 +0.00(+0.00%)
Dec 17, 2012 7604 7627 7564 7605 0 +8.47(+0.11%)
Dec 16, 2012 7599 7619 7571 7596 0 +0.00(+0.00%)
Dec 15, 2012 7599 7619 7571 7596 23,848,200 +14.49(+0.19%)
Dec 14, 2012 7619 7619 7562 7582 30,439,000 -32.81(-0.43%)
Dec 13, 2012 7595 7626 7590 7615 25,473,400 +25.04(+0.33%)
Dec 12, 2012 7529 7597 7519 7590 26,986,200 +58.83(+0.78%)
Dec 11, 2012 7485 7537 7457 7531 20,909,700 +0.00(+0.00%)
Dec 10, 2012 7485 7537 7457 7531 0 +13.12(+0.17%)
Dec 09, 2012 7540 7553 7488 7518 0 +0.00(+0.00%)
Dec 08, 2012 7540 7553 7488 7518 28,546,700 -16.74(-0.22%)
Dec 07, 2012 7470 7555 7461 7535 36,153,300 +79.99(+1.07%)
Dec 06, 2012 7481 7482 7429 7455 24,721,000 +19.43(+0.26%)
Dec 05, 2012 7428 7466 7417 7435 21,553,400 -0.09(-0.00%)
Dec 04, 2012 7427 7488 7419 7435 23,424,400 +29.71(+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.