Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3029 3043 2986 3017 122,421,200 +1.43(+0.05%)
May 30, 2012 3051 3079 3006 3016 112,349,000 -69.12(-2.24%)
May 29, 2012 3059 3100 3037 3085 144,484,800 +41.73(+1.37%)
May 28, 2012 3068 3088 3034 3043 80,145,000 -4.97(-0.16%)
May 27, 2012 3045 3071 3016 3048 0 +0.00(+0.00%)
May 26, 2012 3045 3071 3016 3048 0 +0.00(+0.00%)
May 25, 2012 3045 3071 3016 3048 152,114,592 +9.69(+0.32%)
May 24, 2012 3029 3053 2988 3038 165,411,808 +34.98(+1.16%)
May 23, 2012 3050 3054 2994 3003 195,900,400 -80.82(-2.62%)
May 22, 2012 3052 3094 3032 3084 191,600,800 +56.94(+1.88%)
May 21, 2012 2997 3043 2985 3027 156,823,200 +19.15(+0.64%)
May 20, 2012 2981 3032 2970 3008 0 +0.00(+0.00%)
May 19, 2012 2981 3032 2970 3008 0 +0.00(+0.00%)
May 18, 2012 2981 3032 2970 3008 201,902,000 -3.99(-0.13%)
May 17, 2012 3055 3059 3003 3012 147,999,600 -36.68(-1.20%)
May 16, 2012 3017 3082 2998 3049 216,215,392 +9.40(+0.31%)
May 15, 2012 3080 3099 3021 3039 202,779,808 -18.72(-0.61%)
May 14, 2012 3093 3098 3039 3058 168,076,400 -71.78(-2.29%)
May 13, 2012 3108 3135 3077 3130 0 +0.00(+0.00%)
May 12, 2012 3108 3135 3077 3130 0 +0.00(+0.00%)
May 11, 2012 3108 3135 3077 3130 168,826,000 -0.40(-0.01%)
May 10, 2012 3136 3145 3073 3130 192,713,200 +11.52(+0.37%)
May 09, 2012 3138 3147 3076 3119 192,860,000 -6.15(-0.20%)
May 08, 2012 3190 3190 3111 3125 179,564,992 -89.42(-2.78%)
May 07, 2012 3112 3219 3104 3214 172,284,608 -9.14(-0.28%)
May 06, 2012 3242 3274 3208 3223 0 +0.00(+0.00%)
May 05, 2012 3242 3274 3208 3223 0 +61.39(+1.94%)
May 04, 2012 3211 3229 3154 3162 202,082,000 -61.39(-1.90%)
May 03, 2012 3242 3274 3208 3223 185,129,408 -2.97(-0.09%)
May 02, 2012 3265 3267 3208 3226 178,448,992 +13.53(+0.42%)
May 01, 2012 3271 3273 3209 3213 0 +0.00(+0.00%)
Apr 30, 2012 3271 3273 3209 3213 149,105,600 -53.47(-1.64%)
Apr 29, 2012 3195 3283 3173 3266 0 +0.00(+0.00%)
Apr 28, 2012 3195 3283 3173 3266 0 +0.00(+0.00%)
Apr 27, 2012 3195 3283 3173 3266 203,374,400 +36.95(+1.14%)
Apr 26, 2012 3241 3257 3190 3229 251,400,192 -4.14(-0.13%)
Apr 25, 2012 3177 3254 3174 3233 202,076,400 +64.14(+2.02%)
Apr 24, 2012 3115 3177 3107 3169 175,301,408 +70.95(+2.29%)
Apr 23, 2012 3158 3158 3088 3098 198,135,600 -90.21(-2.83%)
Apr 22, 2012 3178 3204 3155 3189 0 +0.00(+0.00%)
Apr 21, 2012 3178 3204 3155 3189 0 +0.00(+0.00%)
Apr 20, 2012 3178 3204 3155 3189 215,871,600 +14.56(+0.46%)
Apr 19, 2012 3253 3280 3174 3174 230,817,200 -66.27(-2.05%)
Apr 18, 2012 3277 3292 3226 3240 176,188,608 -52.22(-1.59%)
Apr 17, 2012 3205 3293 3196 3293 185,359,600 +87.23(+2.72%)
Apr 16, 2012 3183 3246 3183 3205 184,440,000 +16.19(+0.51%)
Apr 15, 2012 3265 3268 3180 3189 0 +0.00(+0.00%)
Apr 14, 2012 3265 3268 3180 3189 0 +0.00(+0.00%)
Apr 13, 2012 3265 3268 3180 3189 189,477,792 -80.70(-2.47%)
Apr 12, 2012 3248 3278 3210 3270 202,679,808 +32.10(+0.99%)
Apr 11, 2012 3215 3271 3205 3238 200,455,392 +20.09(+0.62%)
Apr 10, 2012 3275 3292 3218 3218 196,653,408 -102.21(-3.08%)
Apr 09, 2012 3326 3339 3279 3320 0 +0.00(+0.00%)
Apr 05, 2012 3326 3339 3279 3320 181,386,208 +6.34(+0.19%)
Apr 04, 2012 3392 3395 3310 3313 225,598,400 -93.31(-2.74%)
Apr 03, 2012 3464 3473 3407 3407 139,988,000 -56.13(-1.62%)
Apr 02, 2012 3439 3463 3398 3463 157,446,000 +39.10(+1.14%)
Apr 01, 2012 3407 3430 3396 3424 0 +0.00(+0.00%)
Mar 31, 2012 3407 3430 3396 3424 0 +0.00(+0.00%)
Mar 30, 2012 3407 3430 3396 3424 151,574,208 +42.69(+1.26%)
Mar 29, 2012 3426 3435 3375 3381 158,467,808 -49.03(-1.43%)
Mar 28, 2012 3456 3485 3430 3430 145,509,600 -39.44(-1.14%)
Mar 27, 2012 3516 3536 3465 3470 156,349,792 -32.39(-0.92%)
Mar 26, 2012 3496 3510 3458 3502 110,539,600 +25.80(+0.74%)
Mar 25, 2012 3473 3491 3433 3476 0 +0.00(+0.00%)
Mar 24, 2012 3473 3491 3433 3476 0 +0.00(+0.00%)
Mar 23, 2012 3473 3491 3433 3476 121,675,600 +3.72(+0.11%)
Mar 22, 2012 3515 3519 3457 3472 142,925,200 -54.91(-1.56%)
Mar 21, 2012 3547 3565 3504 3527 134,489,792 -3.46(-0.10%)
Mar 20, 2012 3564 3566 3524 3531 130,689,600 -47.05(-1.32%)
Mar 19, 2012 3581 3581 3563 3578 118,717,800 -16.95(-0.47%)
Mar 18, 2012 3581 3600 3575 3595 0 +0.00(+0.00%)
Mar 17, 2012 3581 3600 3575 3595 0 +0.00(+0.00%)
Mar 16, 2012 3581 3600 3575 3595 216,965,200 +14.62(+0.41%)
Mar 15, 2012 3559 3581 3554 3580 166,627,392 +15.70(+0.44%)
Mar 14, 2012 3566 3586 3562 3565 193,729,408 +14.35(+0.40%)
Mar 13, 2012 3509 3551 3509 3550 144,632,400 +60.10(+1.72%)
Mar 12, 2012 3473 3494 3468 3490 126,652,200 +2.58(+0.07%)
Mar 11, 2012 3485 3508 3465 3487 0 +0.00(+0.00%)
Mar 10, 2012 3485 3508 3465 3487 139,266,208 +9.12(+0.26%)
Mar 09, 2012 3416 3478 3411 3478 167,386,000 +86.03(+2.54%)
Mar 08, 2012 3364 3396 3363 3392 151,405,792 +29.77(+0.89%)
Mar 07, 2012 3475 3475 3363 3363 201,021,600 -124.98(-3.58%)
Mar 06, 2012 3486 3499 3463 3488 119,496,400 +0.00(+0.00%)
Mar 05, 2012 3486 3499 3463 3488 0 -13.63(-0.39%)
Mar 04, 2012 3505 3514 3494 3501 0 +0.00(+0.00%)
Mar 03, 2012 3505 3514 3494 3501 140,367,008 +1.44(+0.04%)
Mar 02, 2012 3445 3500 3432 3500 199,114,592 +47.28(+1.37%)
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.