Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23767 23916 23766 23822 1,961,876,000 +166.89(+0.71%)
Jan 30, 2013 23659 23707 23603 23655 3,153,976,000 -16.71(-0.07%)
Jan 29, 2013 23622 23736 23622 23672 1,443,566,900 +0.00(+0.00%)
Jan 28, 2013 23622 23736 23622 23672 0 +91.45(+0.39%)
Jan 27, 2013 23654 23666 23481 23580 0 +0.00(+0.00%)
Jan 26, 2013 23654 23666 23481 23580 1,620,959,000 -18.47(-0.08%)
Jan 25, 2013 23585 23689 23548 23599 1,428,556,300 -36.20(-0.15%)
Jan 24, 2013 23700 23711 23540 23635 1,536,963,300 -23.89(-0.10%)
Jan 23, 2013 23596 23686 23499 23659 1,361,101,400 +68.08(+0.29%)
Jan 22, 2013 23566 23640 23535 23591 1,104,208,000 +0.00(+0.00%)
Jan 21, 2013 23566 23640 23535 23591 0 -10.87(-0.05%)
Jan 20, 2013 23509 23606 23451 23602 0 +0.00(+0.00%)
Jan 19, 2013 23509 23606 23451 23602 1,934,485,200 +262.02(+1.12%)
Jan 18, 2013 23472 23505 23223 23340 1,316,299,000 -17.23(-0.07%)
Jan 17, 2013 23390 23390 23203 23357 1,370,170,300 -24.52(-0.10%)
Jan 16, 2013 23388 23516 23306 23382 1,450,147,700 -31.75(-0.14%)
Jan 15, 2013 23327 23442 23292 23413 1,559,383,600 +0.00(+0.00%)
Jan 14, 2013 23327 23442 23292 23413 0 +149.19(+0.64%)
Jan 13, 2013 23479 23487 23213 23264 0 +0.00(+0.00%)
Jan 12, 2013 23479 23487 23213 23264 1,526,867,400 -90.24(-0.39%)
Jan 11, 2013 23240 23478 23166 23354 1,911,808,400 +135.84(+0.59%)
Jan 10, 2013 23155 23235 23142 23218 1,518,554,800 +107.28(+0.46%)
Jan 09, 2013 23264 23264 23088 23111 1,461,679,100 -218.56(-0.94%)
Jan 08, 2013 23345 23402 23254 23330 1,401,515,000 +0.00(+0.00%)
Jan 07, 2013 23345 23402 23254 23330 0 -1.34(-0.01%)
Jan 06, 2013 23370 23370 23172 23331 0 +0.00(+0.00%)
Jan 05, 2013 23370 23370 23172 23331 1,505,752,800 -67.51(-0.29%)
Jan 04, 2013 23391 23401 23234 23399 2,211,207,000 +86.62(+0.37%)
Jan 03, 2013 22860 23317 22860 23312 2,129,252,800 +0.00(+0.00%)
Jan 02, 2013 22860 23317 22860 23312 0 +655.06(+2.89%)
Jan 01, 2013 22584 22698 22567 22657 685,413,000 -9.67(-0.04%)
Dec 31, 2012 22706 22706 22628 22667 0 +0.00(+0.00%)
Dec 30, 2012 22706 22706 22628 22667 0 +0.00(+0.00%)
Dec 29, 2012 22706 22706 22628 22667 1,043,816,200 +46.81(+0.21%)
Dec 28, 2012 22705 22719 22609 22620 1,053,372,600 +78.60(+0.35%)
Dec 27, 2012 22541 22541 22541 22541 0 +34.89(+0.16%)
Dec 26, 2012 22565 22565 22423 22506 0 -34.89(-0.15%)
Dec 25, 2012 22495 22578 22495 22541 560,264,800 +34.89(+0.16%)
Dec 24, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 23, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 22, 2012 22565 22565 22423 22506 1,805,720,400 -153.49(-0.68%)
Dec 21, 2012 22603 22662 22484 22660 1,620,967,700 +36.41(+0.16%)
Dec 20, 2012 22655 22684 22562 22623 1,577,167,800 +128.64(+0.57%)
Dec 19, 2012 22525 22588 22450 22495 3,217,316,000 -18.88(-0.08%)
Dec 18, 2012 22591 22625 22454 22514 1,451,263,500 +0.00(+0.00%)
Dec 17, 2012 22591 22625 22454 22514 0 -92.37(-0.41%)
Dec 16, 2012 22397 22636 22397 22606 0 +0.00(+0.00%)
Dec 15, 2012 22397 22636 22397 22606 1,771,220,400 +160.40(+0.71%)
Dec 14, 2012 22501 22563 22381 22446 1,475,964,000 -57.77(-0.26%)
Dec 13, 2012 22413 22508 22413 22503 1,856,501,400 +179.41(+0.80%)
Dec 12, 2012 22296 22393 22244 22324 1,585,416,300 +47.22(+0.21%)
Dec 11, 2012 22378 22378 22236 22277 1,388,628,000 +0.00(+0.00%)
Dec 10, 2012 22378 22378 22236 22277 0 +85.55(+0.39%)
Dec 09, 2012 22295 22371 22188 22191 0 +0.00(+0.00%)
Dec 08, 2012 22295 22371 22188 22191 1,830,833,200 -58.64(-0.26%)
Dec 07, 2012 22356 22356 22215 22250 1,474,980,800 -21.10(-0.09%)
Dec 06, 2012 21819 22274 21805 22271 2,465,522,000 +470.94(+2.16%)
Dec 05, 2012 21786 21853 21688 21800 1,236,799,200 +32.12(+0.15%)
Dec 04, 2012 22070 22162 21717 21768 1,222,931,400 -262.54(-1.19%)
Dec 01, 2012 21949 22092 21919 22030 1,829,162,400 +107.50(+0.49%)
Nov 30, 2012 21821 21996 21786 21923 1,272,038,400 +213.91(+0.99%)
Nov 29, 2012 21765 21765 21630 21709 1,272,896,700 -135.05(-0.62%)
Nov 28, 2012 21970 22003 21820 21844 1,205,019,200 -17.78(-0.08%)
Nov 27, 2012 21986 21986 21827 21862 1,074,310,800 +0.00(+0.00%)
Nov 26, 2012 21986 21986 21827 21862 0 -52.17(-0.24%)
Nov 25, 2012 21730 21924 21723 21914 0 +0.00(+0.00%)
Nov 24, 2012 21730 21924 21723 21914 1,337,229,900 +170.78(+0.79%)
Nov 23, 2012 21596 21774 21518 21743 1,449,478,500 +218.84(+1.02%)
Nov 22, 2012 21368 21530 21229 21524 1,358,588,100 +296.08(+1.39%)
Nov 21, 2012 21478 21478 21213 21228 1,169,937,500 -33.78(-0.16%)
Nov 20, 2012 21210 21303 21136 21262 1,100,673,100 +0.00(+0.00%)
Nov 19, 2012 21210 21303 21136 21262 0 +103.05(+0.49%)
Nov 18, 2012 21204 21205 21105 21159 0 +0.00(+0.00%)
Nov 17, 2012 21204 21205 21105 21159 1,146,325,100 +50.08(+0.24%)
Nov 16, 2012 21189 21288 21098 21109 1,408,099,400 -333.06(-1.55%)
Nov 15, 2012 21251 21446 21221 21442 1,302,165,900 +253.34(+1.20%)
Nov 14, 2012 21373 21400 21182 21189 1,349,937,200 -241.65(-1.13%)
Nov 13, 2012 21368 21462 21339 21430 922,157,200 +0.00(+0.00%)
Nov 12, 2012 21368 21462 21339 21430 0 +45.92(+0.21%)
Nov 11, 2012 21434 21525 21330 21384 0 +0.00(+0.00%)
Nov 10, 2012 21434 21525 21330 21384 1,455,863,300 -182.53(-0.85%)
Nov 09, 2012 21786 21872 21556 21567 1,668,424,200 -532.94(-2.41%)
Nov 08, 2012 22020 22100 21811 22100 1,555,286,100 +155.42(+0.71%)
Nov 07, 2012 21960 22009 21832 21944 1,317,598,200 -61.97(-0.28%)
Nov 06, 2012 22044 22141 21991 22006 1,165,502,600 +0.00(+0.00%)
Nov 05, 2012 22044 22141 21991 22006 0 -104.93(-0.47%)
Nov 03, 2012 22066 22150 22020 22111 0 +0.00(+0.00%)
Nov 02, 2012 22066 22150 22020 22111 1,853,113,600 +289.46(+1.33%)
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.