Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2013 7791 7843 7778 7795 0 +0.00(+0.00%)
Mar 28, 2013 7791 7843 7778 7795 28,716,200 +6.22(+0.08%)
Mar 27, 2013 7906 7917 7750 7789 32,340,200 -90.58(-1.15%)
Mar 26, 2013 7889 7913 7859 7880 26,027,300 +8.77(+0.11%)
Mar 25, 2013 7988 8031 7848 7871 33,109,100 -40.45(-0.51%)
Mar 24, 2013 7918 7954 7876 7911 0 +0.00(+0.00%)
Mar 22, 2013 7918 7954 7876 7911 29,941,000 -21.16(-0.27%)
Mar 21, 2013 7990 7999 7888 7933 40,179,600 -69.46(-0.87%)
Mar 20, 2013 7996 8030 7972 8002 29,283,700 +54.18(+0.68%)
Mar 19, 2013 7981 8001 7919 7948 32,832,900 -62.91(-0.79%)
Mar 18, 2013 7924 8021 7902 8011 30,118,900 -32.15(-0.40%)
Mar 15, 2013 8074 8074 7997 8043 73,586,304 -15.52(-0.19%)
Mar 14, 2013 8013 8060 8011 8058 35,605,000 +87.46(+1.10%)
Mar 13, 2013 7965 7979 7942 7971 26,484,000 +4.79(+0.06%)
Mar 12, 2013 7971 8000 7934 7966 24,719,200 -18.17(-0.23%)
Mar 11, 2013 7967 7989 7955 7984 20,939,200 -2.18(-0.03%)
Mar 10, 2013 7971 8015 7962 7986 0 +0.00(+0.00%)
Mar 09, 2013 7971 8015 7962 7986 32,136,300 +46.70(+0.59%)
Mar 08, 2013 7934 7956 7912 7940 29,303,300 +20.44(+0.26%)
Mar 07, 2013 7907 7978 7898 7919 32,329,800 +49.02(+0.62%)
Mar 06, 2013 7780 7884 7772 7870 37,153,700 +178.63(+2.32%)
Mar 05, 2013 7655 7709 7637 7692 21,488,000 +0.00(+0.00%)
Mar 04, 2013 7655 7709 7637 7692 0 -16.48(-0.21%)
Mar 03, 2013 7735 7768 7628 7708 0 +0.00(+0.00%)
Mar 02, 2013 7735 7768 7628 7708 30,626,000 -33.54(-0.43%)
Mar 01, 2013 7712 7753 7692 7742 30,571,400 +65.87(+0.86%)
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%)
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.