Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 3028 3028 2922 2950 250,825,600 -66.54(-2.21%)
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%)
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.