Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
122,098.09
-609.19 (-0.50%)
Daily Price
Updated: 4:45 PM EDT, Jun 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2010
69230
69737
68924
69430
2,466,200
+202.00(+0.29%)
Sep 29, 2010
69225
69420
68958
69228
3,067,200
+0.00(+0.00%)
Sep 28, 2010
68817
69431
68455
69228
1,851,800
+412.00(+0.60%)
Sep 27, 2010
68197
68926
68011
68816
2,138,600
+619.50(+0.91%)
Sep 26, 2010
68800
69571
68021
68196
0
+0.00(+0.00%)
Sep 25, 2010
68800
69571
68021
68196
0
+0.50(+0.00%)
Sep 24, 2010
68800
69571
68021
68196
3,441,000
-598.00(-0.87%)
Sep 23, 2010
68321
69601
67892
68794
3,305,200
+469.00(+0.69%)
Sep 22, 2010
67711
68549
67346
68325
2,495,200
+606.00(+0.89%)
Sep 21, 2010
68189
68255
67528
67719
1,734,000
-471.00(-0.69%)
Sep 20, 2010
67087
68241
67009
68190
1,775,200
+1101.00(+1.64%)
Sep 19, 2010
67665
67773
66993
67089
0
-0.10(-0.00%)
Sep 18, 2010
67665
67773
66993
67089
0
+0.10(+0.00%)
Sep 17, 2010
67665
67773
66993
67089
1,629,400
-574.00(-0.85%)
Sep 16, 2010
68103
68103
67507
67663
1,464,400
-444.00(-0.65%)
Sep 15, 2010
67690
68107
67119
68107
2,234,200
+415.00(+0.61%)
Sep 14, 2010
68030
68093
67561
67692
2,594,000
-339.00(-0.50%)
Sep 13, 2010
66807
68142
66807
68031
2,144,400
+1224.20(+1.83%)
Sep 12, 2010
66622
66920
66459
66807
0
+0.00(+0.00%)
Sep 11, 2010
66622
66920
66459
66807
0
-0.20(-0.00%)
Sep 10, 2010
66622
66920
66459
66807
1,561,000
+183.00(+0.27%)
Sep 09, 2010
66411
66807
66353
66624
1,438,800
+217.00(+0.33%)
Sep 08, 2010
66739
66739
66101
66407
1,716,000
-340.30(-0.51%)
Sep 07, 2010
66679
66949
66380
66747
0
+0.30(+0.00%)
Sep 06, 2010
66679
66949
66380
66747
651,400
+68.40(+0.10%)
Sep 05, 2010
66812
67673
66541
66679
0
-0.40(-0.00%)
Sep 03, 2010
66812
67673
66541
66679
2,019,200
-129.00(-0.19%)
Sep 02, 2010
67073
67168
66405
66808
1,601,200
-265.00(-0.40%)
Sep 01, 2010
65154
67073
65154
67073
2,509,000
+1928.00(+2.96%)
Aug 31, 2010
64262
65182
64202
65145
3,284,800
+884.00(+1.38%)
Aug 30, 2010
65585
65585
64255
64261
1,286,400
-1324.10(-2.02%)
Aug 29, 2010
63875
65589
63848
65585
0
+0.10(+0.00%)
Aug 27, 2010
63875
65589
63848
65585
1,764,000
+1718.00(+2.69%)
Aug 26, 2010
64802
65271
63804
63867
1,773,400
-936.00(-1.44%)
Aug 25, 2010
65156
65156
64164
64803
1,753,000
-353.00(-0.54%)
Aug 24, 2010
65946
65946
65013
65156
1,604,200
-826.00(-1.25%)
Aug 23, 2010
66678
67175
65982
65982
1,379,600
-695.20(-1.04%)
Aug 21, 2010
66892
66892
66337
66677
0
+0.20(+0.00%)
Aug 20, 2010
66892
66892
66337
66677
1,414,600
-210.00(-0.31%)
Aug 19, 2010
67641
67713
66824
66887
1,920,000
-751.00(-1.11%)
Aug 18, 2010
67584
67745
67006
67638
2,367,000
+54.00(+0.08%)
Aug 17, 2010
66702
67666
66702
67584
1,747,000
+882.00(+1.32%)
Aug 16, 2010
66260
66868
66187
66702
1,394,800
+437.60(+0.66%)
Aug 15, 2010
65964
66590
65921
66264
0
+0.40(+0.00%)
Aug 14, 2010
65964
66590
65921
66264
0
+0.00(+0.00%)
Aug 13, 2010
65964
66590
65921
66264
1,841,200
+298.00(+0.45%)
Aug 12, 2010
65788
66027
65257
65966
1,546,600
+176.00(+0.27%)
Aug 11, 2010
67217
67217
65690
65790
1,732,800
-1433.00(-2.13%)
Aug 10, 2010
67836
67836
66946
67223
1,625,400
-639.00(-0.94%)
Aug 09, 2010
68096
68513
67749
67862
1,254,800
-232.80(-0.34%)
Aug 08, 2010
68416
68509
67686
68095
0
+0.00(+0.00%)
Aug 07, 2010
68416
68509
67686
68095
0
-0.20(-0.00%)
Aug 06, 2010
68416
68509
67686
68095
1,513,200
-317.00(-0.46%)
Aug 05, 2010
68271
68471
68002
68412
1,611,600
+140.00(+0.21%)
Aug 04, 2010
67996
68534
67577
68272
1,875,200
+275.00(+0.40%)
Aug 03, 2010
68517
68561
67942
67997
1,900,000
-520.00(-0.76%)
Aug 02, 2010
67524
68754
67524
68517
1,766,600
+1001.60(+1.48%)
Aug 01, 2010
67515
67515
0
+0.00(+0.00%)
Jul 31, 2010
66951
67608
66218
67515
0
+0.40(+0.00%)
Jul 30, 2010
66951
67608
66218
67515
2,088,400
+561.00(+0.84%)
Jul 29, 2010
66796
67428
66596
66954
2,160,200
+146.00(+0.22%)
Jul 28, 2010
66670
67051
66427
66808
1,939,400
+134.00(+0.20%)
Jul 27, 2010
66449
67102
66293
66674
1,601,800
+231.00(+0.35%)
Jul 26, 2010
66322
66619
66151
66443
1,234,400
+120.00(+0.18%)
Jul 25, 2010
65748
66323
65427
66323
0
+0.00(+0.00%)
Jul 24, 2010
65748
66323
65427
66323
0
+0.00(+0.00%)
Jul 23, 2010
65748
66323
65427
66323
1,540,000
+575.00(+0.87%)
Jul 22, 2010
64504
66213
64504
65748
2,320,600
+1271.00(+1.97%)
Jul 21, 2010
64468
65136
64209
64477
1,821,800
+14.00(+0.02%)
Jul 20, 2010
63290
64481
62902
64463
2,429,400
+1166.00(+1.84%)
Jul 19, 2010
62351
63300
62351
63297
1,276,400
+957.70(+1.54%)
Jul 18, 2010
63487
63492
62298
62339
0
+0.00(+0.00%)
Jul 17, 2010
63487
63492
62298
62339
0
+0.30(+0.00%)
Jul 16, 2010
63487
63492
62298
62339
1,326,400
-1150.00(-1.81%)
Jul 15, 2010
63482
63612
62960
63489
1,564,800
+10.00(+0.02%)
Jul 14, 2010
63686
63688
63015
63479
1,450,400
-207.00(-0.33%)
Jul 13, 2010
62964
63777
62964
63686
1,583,800
+726.00(+1.15%)
Jul 12, 2010
63477
63972
62750
62960
1,229,000
-516.30(-0.81%)
Jul 10, 2010
63282
63596
62895
63476
0
+0.00(+0.00%)
Jul 09, 2010
63282
63596
62895
63476
0
+0.30(+0.00%)
Jul 08, 2010
63282
63596
62895
63476
1,658,000
+192.00(+0.30%)
Jul 07, 2010
62067
63313
62004
63284
1,732,200
+1219.00(+1.96%)
Jul 06, 2010
60870
62451
60870
62065
1,786,600
+1200.00(+1.97%)
Jul 05, 2010
61436
61667
60796
60865
760,000
-564.80(-0.92%)
Jul 03, 2010
61236
61812
60764
61430
0
-0.20(-0.00%)
Jul 02, 2010
61236
61812
60764
61430
1,143,800
+194.00(+0.32%)
Jul 01, 2010
60935
61381
60056
61236
2,130,000
+300.00(+0.49%)
Jun 30, 2010
61972
62645
60936
60936
1,958,400
-1042.00(-1.68%)
Jun 29, 2010
64216
64216
61670
61978
2,196,000
-2247.00(-3.50%)
Jun 28, 2010
64825
65105
64225
64225
943,200
-598.80(-0.92%)
Jun 27, 2010
63937
64869
63806
64824
0
+0.00(+0.00%)
Jun 26, 2010
63937
64869
63806
64824
0
-0.20(-0.00%)
Jun 25, 2010
63937
64869
63806
64824
1,257,200
+887.00(+1.39%)
Jun 24, 2010
65154
65154
63736
63937
1,786,400
-1223.00(-1.88%)
Jun 23, 2010
64812
65161
64247
65160
1,762,200
+349.00(+0.54%)
Jun 22, 2010
64834
65831
64690
64811
1,931,800
-18.00(-0.03%)
Jun 21, 2010
64442
65517
64442
64829
1,623,000
+391.00(+0.61%)
Jun 20, 2010
64542
64941
64239
64438
0
+0.00(+0.00%)
Jun 19, 2010
64542
64941
64239
64438
0
+0.00(+0.00%)
Jun 18, 2010
64542
64941
64239
64438
1,871,800
-103.00(-0.16%)
Jun 17, 2010
64745
65182
64115
64541
1,888,800
-210.00(-0.32%)
Jun 16, 2010
64442
65097
63974
64751
2,441,000
+309.00(+0.48%)
Jun 15, 2010
63534
64554
63534
64442
1,267,200
+909.00(+1.43%)
Jun 14, 2010
63613
64296
63529
63533
1,793,600
-72.00(-0.11%)
Jun 13, 2010
63044
63766
62371
63605
0
+0.00(+0.00%)
Jun 12, 2010
63044
63766
62371
63605
0
+0.00(+0.00%)
Jun 11, 2010
63044
63766
62371
63605
1,345,800
+556.00(+0.88%)
Jun 10, 2010
61484
63146
61484
63049
1,717,000
+1570.00(+2.55%)
Jun 09, 2010
61799
62684
61479
61479
1,736,400
-377.00(-0.61%)
Jun 08, 2010
61187
62000
61187
61856
1,605,200
+673.00(+1.10%)
Jun 07, 2010
61675
62119
61099
61183
1,627,000
-493.00(-0.80%)
Jun 06, 2010
62940
62940
61422
61676
0
+0.00(+0.00%)
Jun 05, 2010
62940
62940
61422
61676
0
+0.00(+0.00%)
Jun 04, 2010
62940
62940
61422
61676
1,691,000
-1266.90(-2.01%)
Jun 03, 2010
61836
63198
61814
62943
0
-0.10(-0.00%)
Jun 02, 2010
61836
63198
61814
62943
1,878,400
+1102.00(+1.78%)
Jun 01, 2010
63033
63033
61605
61841
2,253,800
-1206.00(-1.91%)
May 31, 2010
61950
63047
61950
63047
1,197,600
+1100.00(+1.78%)
May 30, 2010
62080
62247
61305
61947
0
+0.00(+0.00%)
May 28, 2010
62080
62247
61305
61947
2,081,600
-145.00(-0.23%)
May 27, 2010
60191
62262
60189
62092
2,388,000
+1902.00(+3.16%)
May 26, 2010
59182
60701
59179
60190
3,638,600
+1006.00(+1.70%)
May 25, 2010
59912
59912
57876
59184
2,477,800
-731.00(-1.22%)
May 24, 2010
60255
60850
59815
59915
1,792,600
-344.30(-0.57%)
May 22, 2010
58192
60303
57997
60259
0
+0.30(+0.00%)
May 21, 2010
58192
60303
57997
60259
2,558,200
+2067.00(+3.55%)
May 20, 2010
59684
59684
57634
58192
3,369,200
-1497.00(-2.51%)
May 19, 2010
60841
60850
59068
59689
3,203,000
-1152.00(-1.89%)
May 18, 2010
62871
63529
60810
60841
2,787,000
-2025.00(-3.22%)
May 17, 2010
63406
63593
61825
62866
2,746,000
-546.50(-0.86%)
May 16, 2010
64787
64787
63050
63412
0
+0.00(+0.00%)
May 15, 2010
64787
64787
63050
63412
0
+0.50(+0.00%)
May 14, 2010
64787
64787
63050
63412
2,220,800
-1376.00(-2.12%)
May 13, 2010
65223
65427
64738
64788
1,798,200
-436.00(-0.67%)
May 12, 2010
64438
65351
64438
65224
1,981,400
+799.00(+1.24%)
May 11, 2010
65449
65733
64425
64425
2,401,600
-1028.00(-1.57%)
May 10, 2010
62872
66083
62872
65453
2,377,400
+2582.10(+4.11%)
May 09, 2010
63416
63945
61662
62871
0
+0.00(+0.00%)
May 08, 2010
63416
63945
61662
62871
0
-0.10(-0.00%)
May 07, 2010
63416
63945
61663
62871
2,903,400
-543.00(-0.86%)
May 06, 2010
64915
65533
60774
63414
3,207,600
-1500.00(-2.31%)
May 05, 2010
64859
65612
63533
64914
2,681,200
+45.00(+0.07%)
May 04, 2010
67116
67116
64588
64869
2,820,000
-2250.00(-3.35%)
May 03, 2010
67534
67969
66723
67119
1,776,000
-410.70(-0.61%)
May 01, 2010
67975
67975
67243
67530
0
-0.30(-0.00%)
Apr 30, 2010
67975
67975
67243
67530
2,120,200
-448.00(-0.66%)
Apr 29, 2010
66661
68012
66661
67978
1,609,400
+1322.00(+1.98%)
Apr 28, 2010
66513
67253
65914
66656
1,855,600
+145.00(+0.22%)
Apr 27, 2010
68868
68868
66499
66511
2,062,200
-2361.00(-3.43%)
Apr 26, 2010
69509
69810
68813
68872
1,179,400
-637.50(-0.92%)
Apr 24, 2010
69388
69709
68832
69510
0
+0.50(+0.00%)
Apr 23, 2010
69388
69709
68832
69509
1,366,800
+123.00(+0.18%)
Apr 22, 2010
69313
69528
68081
69386
1,787,200
+67.60(+0.10%)
Apr 21, 2010
69101
69702
69101
69318
0
+0.40(+0.00%)
Apr 20, 2010
69101
69702
69101
69318
1,750,200
+220.00(+0.32%)
Apr 19, 2010
69418
69431
68378
69098
1,722,000
-323.40(-0.47%)
Apr 17, 2010
70522
70522
69013
69421
0
+0.40(+0.00%)
Apr 16, 2010
70522
70522
69013
69421
2,043,800
-1103.00(-1.56%)
Apr 15, 2010
71036
71066
70429
70524
2,264,600
-511.00(-0.72%)
Apr 14, 2010
70794
71207
70628
71035
1,758,800
+243.00(+0.34%)
Apr 13, 2010
70618
71053
70169
70792
1,634,200
+178.00(+0.25%)
Apr 12, 2010
71414
71607
70505
70614
1,471,600
-803.30(-1.12%)
Apr 10, 2010
71783
71989
71307
71417
0
+0.30(+0.00%)
Apr 09, 2010
71783
71989
71307
71417
1,680,000
-368.00(-0.51%)
Apr 08, 2010
70793
71805
70462
71785
1,701,800
+992.00(+1.40%)
Apr 07, 2010
71092
71257
70531
70793
1,720,400
-303.00(-0.43%)
Apr 06, 2010
71290
71711
70823
71096
1,697,000
-194.00(-0.27%)
Apr 05, 2010
71148
71645
71148
71290
1,316,000
+153.70(+0.22%)
Apr 04, 2010
70374
71401
70373
71136
0
+0.00(+0.00%)
Apr 03, 2010
70374
71401
70373
71136
0
+0.00(+0.00%)
Apr 02, 2010
70374
71401
70373
71136
0
+0.30(+0.00%)
Apr 01, 2010
70375
71401
70373
71136
1,552,800
+764.00(+1.09%)
Mar 31, 2010
69960
70392
69573
70372
1,676,800
+412.00(+0.59%)
Mar 30, 2010
69942
70451
69750
69960
1,490,000
+21.00(+0.03%)
Mar 29, 2010
68681
69943
68681
69939
1,528,000
+1256.30(+1.83%)
Mar 27, 2010
68442
68910
68024
68683
0
-0.30(-0.00%)
Mar 26, 2010
68442
68910
68024
68683
1,771,400
+241.00(+0.35%)
Mar 25, 2010
68916
69572
68377
68442
1,478,400
-471.00(-0.68%)
Mar 24, 2010
69382
69677
68744
68913
1,597,400
-474.00(-0.68%)
Mar 23, 2010
69049
69613
68913
69387
1,606,600
+345.00(+0.50%)
Mar 22, 2010
68814
69121
67899
69042
1,395,200
+213.00(+0.31%)
Mar 20, 2010
69701
69998
68773
68829
0
+0.00(+0.00%)
Mar 19, 2010
69701
69998
68773
68829
1,957,400
-868.00(-1.25%)
Mar 18, 2010
69726
70128
68972
69697
1,656,200
-26.00(-0.04%)
Mar 17, 2010
69945
70424
69376
69723
1,372,000
-219.00(-0.31%)
Mar 16, 2010
69023
69949
69022
69942
1,302,400
+918.00(+1.33%)
Mar 15, 2010
69340
69384
68623
69024
1,453,000
-317.40(-0.46%)
Mar 14, 2010
69901
70486
69341
69341
0
+0.40(+0.00%)
Mar 13, 2010
69901
70486
69341
69341
1,569,000
-544.00(-0.78%)
Mar 12, 2010
69981
70183
69411
69885
1,627,200
-94.00(-0.13%)
Mar 11, 2010
69578
70476
69578
69979
1,909,200
+403.00(+0.58%)
Mar 10, 2010
68573
70144
68255
69576
2,464,200
+1001.00(+1.46%)
Mar 09, 2010
68851
69070
68318
68575
1,428,200
-0.50(-0.00%)
Mar 08, 2010
68851
69070
68318
68576
0
-271.00(-0.39%)
Mar 07, 2010
67823
68930
67823
68846
0
-0.50(-0.00%)
Mar 06, 2010
67823
68930
67823
68847
1,950,600
+1032.00(+1.52%)
Mar 05, 2010
67643
68198
66924
67815
1,398,600
+174.00(+0.26%)
Mar 04, 2010
67780
68813
67482
67641
2,113,800
-138.00(-0.20%)
Mar 03, 2010
67228
68250
67228
67779
1,708,600
+551.00(+0.82%)
Mar 02, 2010
66511
67397
66511
67228
1,363,000
+0.10(+0.00%)
Mar 01, 2010
66511
67397
66511
67228
0
+724.60(+1.09%)
Feb 28, 2010
66118
66510
65608
66503
0
+0.30(+0.00%)
Feb 27, 2010
66118
66510
65607
66503
1,731,400
+382.00(+0.58%)
Feb 26, 2010
65765
66325
64429
66121
1,792,200
+326.00(+0.50%)
Feb 25, 2010
66110
66514
65534
65795
1,573,000
-313.00(-0.47%)
Feb 24, 2010
67179
67179
65660
66108
1,644,800
-1076.00(-1.60%)
Feb 23, 2010
67598
68120
67035
67184
1,401,600
-0.20(-0.00%)
Feb 22, 2010
67598
68120
67035
67184
0
-413.20(-0.61%)
Feb 21, 2010
67810
67935
67210
67597
0
+0.40(+0.00%)
Feb 20, 2010
67811
67935
67210
67597
1,248,000
-239.00(-0.35%)
Feb 19, 2010
67285
67836
66550
67836
1,286,600
+551.00(+0.82%)
Feb 18, 2010
65863
67542
65863
67285
0
+0.40(+0.00%)
Feb 17, 2010
65864
67542
65864
67285
0
+1429.60(+2.17%)
Feb 16, 2010
66129
66133
65123
65855
0
+0.00(+0.00%)
Feb 15, 2010
66129
66133
65123
65855
0
+0.00(+0.00%)
Feb 13, 2010
66129
66133
65123
65855
873,200
-274.00(-0.41%)
Feb 12, 2010
65050
66145
64344
66129
1,259,000
+1078.00(+1.66%)
Feb 11, 2010
64721
65170
64320
65051
891,000
+333.00(+0.51%)
Feb 10, 2010
63164
65526
63164
64718
1,357,400
+1565.00(+2.48%)
Feb 09, 2010
62760
63923
62728
63153
1,875,600
-0.10(-0.00%)
Feb 08, 2010
62760
63923
62728
63153
0
+390.10(+0.62%)
Feb 06, 2010
63934
64001
61341
62763
3,053,000
-1171.00(-1.83%)
Feb 05, 2010
67100
67100
63750
63934
2,262,400
-3175.00(-4.73%)
Feb 04, 2010
67163
67347
66774
67109
1,765,000
-54.00(-0.08%)
Feb 03, 2010
66589
67321
66539
67163
1,587,800
+591.00(+0.89%)
Feb 02, 2010
65402
66763
65362
66572
1,494,400
+0.30(+0.00%)
Feb 01, 2010
65402
66763
65362
66572
0
+1169.70(+1.79%)
Jan 30, 2010
65591
66576
65140
65402
1,823,200
-186.00(-0.28%)
Jan 29, 2010
65071
66049
64541
65588
1,649,400
+518.00(+0.80%)
Jan 28, 2010
65527
65663
64553
65070
1,813,600
-454.00(-0.69%)
Jan 27, 2010
66213
66213
64719
65524
1,990,400
+0.30(+0.00%)
Jan 26, 2010
66213
66213
64719
65524
0
-696.30(-1.05%)
Jan 25, 2010
66264
66660
65445
66220
0
+0.00(+0.00%)
Jan 24, 2010
66264
66660
65445
66220
0
+0.00(+0.00%)
Jan 23, 2010
66264
66660
65445
66220
1,305,000
-50.00(-0.08%)
Jan 22, 2010
68200
68458
65996
66270
2,263,800
-1930.00(-2.83%)
Jan 21, 2010
69901
69901
67546
68200
1,990,600
-1709.00(-2.44%)
Jan 20, 2010
69396
70036
68867
69909
1,323,400
+508.00(+0.73%)
Jan 19, 2010
68983
69748
68983
69401
1,139,000
+0.10(+0.00%)
Jan 18, 2010
68983
69748
68983
69401
0
+422.60(+0.61%)
Jan 17, 2010
69780
69788
68695
68978
0
+0.30(+0.00%)
Jan 16, 2010
69780
69788
68695
68978
1,648,400
-823.00(-1.18%)
Jan 15, 2010
70377
70508
69661
69801
1,830,200
-584.00(-0.83%)
Jan 14, 2010
70081
70626
69535
70385
1,818,800
+309.00(+0.44%)
Jan 13, 2010
70429
70429
69284
70076
1,628,600
-357.00(-0.51%)
Jan 12, 2010
70267
71068
70158
70433
1,569,000
-0.50(-0.00%)
Jan 11, 2010
70267
71068
70158
70434
0
+170.80(+0.24%)
Jan 10, 2010
70455
70766
70158
70263
0
-0.30(-0.00%)
Jan 09, 2010
70455
70766
70158
70263
1,634,400
-188.00(-0.27%)
Jan 08, 2010
70723
70723
70045
70451
1,555,000
-278.00(-0.39%)
Jan 07, 2010
70237
70937
70016
70729
2,243,600
+489.00(+0.70%)
Jan 06, 2010
70046
70595
69928
70240
1,984,200
+195.00(+0.28%)
Jan 05, 2010
68587
70081
68587
70045
1,655,400
-0.10(-0.00%)
Jan 04, 2010
68587
70081
68587
70045
0
+1456.70(+2.12%)
Jan 03, 2010
68276
68588
67749
68588
0
+0.00(+0.00%)
Jan 02, 2010
68276
68588
67749
68588
0
+0.00(+0.00%)
Jan 01, 2010
68276
68588
67749
68588
0
+0.40(+0.00%)
Dec 31, 2009
68277
68588
67749
68588
1,182,200
+292.00(+0.43%)
Dec 30, 2009
67902
68309
67902
68296
669,200
+394.00(+0.58%)
Dec 29, 2009
67591
68277
67591
67902
556,400
+0.30(+0.00%)
Dec 28, 2009
67591
68277
67591
67902
0
+312.80(+0.46%)
Dec 27, 2009
67418
67810
66943
67589
0
+0.00(+0.00%)
Dec 26, 2009
67418
67810
66943
67589
0
+0.00(+0.00%)
Dec 25, 2009
67418
67810
66943
67589
0
-0.10(-0.00%)
Dec 24, 2009
67418
67810
66943
67589
904,400
+171.00(+0.25%)
Dec 23, 2009
65940
67421
65940
67418
1,272,600
+1493.00(+2.26%)
Dec 22, 2009
66806
67671
65925
65925
1,406,000
-0.20(-0.00%)
Dec 21, 2009
66806
67671
65925
65925
0
-869.00(-1.30%)
Dec 20, 2009
67068
67281
66322
66794
0
+0.20(+0.00%)
Dec 19, 2009
67068
67281
66322
66794
1,075,200
-274.00(-0.41%)
Dec 18, 2009
68619
68619
66792
67068
1,339,400
-1554.00(-2.26%)
Dec 17, 2009
69310
69622
68466
68622
1,710,000
-689.00(-0.99%)
Dec 16, 2009
69345
69515
68822
69311
1,284,200
-38.00(-0.05%)
Dec 15, 2009
69273
69785
69193
69349
1,294,000
-0.40(-0.00%)
Dec 14, 2009
69273
69785
69193
69349
0
+82.40(+0.12%)
Dec 12, 2009
68750
69502
68750
69267
1,489,600
+539.00(+0.78%)
Dec 11, 2009
68021
68912
68021
68728
1,473,200
+716.00(+1.05%)
Dec 10, 2009
67736
68272
67484
68012
1,141,400
+283.00(+0.42%)
Dec 09, 2009
68511
68511
67470
67729
1,550,000
-783.00(-1.14%)
Dec 08, 2009
67611
68866
67611
68512
1,186,200
-0.20(-0.00%)
Dec 07, 2009
67611
68866
67611
68512
0
+908.20(+1.34%)
Dec 05, 2009
68316
69361
67328
67604
1,410,600
-711.00(-1.04%)
Dec 04, 2009
68622
69336
68308
68315
1,223,400
-300.00(-0.44%)
Dec 03, 2009
68412
69139
68412
68615
1,362,000
+69.00(+0.10%)
Dec 02, 2009
67051
68616
67051
68546
2,326,400
+1502.00(+2.24%)
Dec 01, 2009
67082
67545
66876
67044
2,224,800
-0.40(-0.00%)
Nov 30, 2009
67082
67545
66876
67044
0
-37.70(-0.06%)
Nov 29, 2009
66371
67086
65737
67082
0
+0.10(+0.00%)
Nov 28, 2009
66371
67086
65737
67082
1,172,000
+690.00(+1.04%)
Nov 27, 2009
67911
67911
66236
66392
825,600
-1525.00(-2.25%)
Nov 26, 2009
67319
67997
67241
67917
1,385,400
+600.00(+0.89%)
Nov 25, 2009
66812
67317
65969
67317
1,348,000
+508.00(+0.76%)
Nov 24, 2009
66335
67365
66335
66809
1,582,600
-0.40(-0.00%)
Nov 23, 2009
66335
67365
66335
66809
0
+482.10(+0.73%)
Nov 22, 2009
66514
66564
65547
66327
0
+0.00(+0.00%)
Nov 21, 2009
66514
66564
65547
66327
0
+0.30(+0.00%)
Nov 20, 2009
66514
66564
65547
66327
1,467,000
-189.00(-0.28%)
Nov 19, 2009
67430
68060
66494
66516
1,592,000
-890.00(-1.32%)
Nov 18, 2009
66632
67409
66232
67406
1,733,800
+779.00(+1.17%)
Nov 17, 2009
65326
66896
65326
66627
1,757,800
-0.10(-0.00%)
Nov 16, 2009
66627
66627
66627
0
+1301.50(+1.99%)
Nov 15, 2009
64452
65788
64229
65326
0
-0.40(-0.00%)
Nov 14, 2009
64452
65788
64229
65326
1,859,000
+878.00(+1.36%)
Nov 13, 2009
66427
66614
64319
64448
1,914,400
-1983.00(-2.99%)
Nov 12, 2009
66303
67170
66028
66431
1,807,800
+128.00(+0.19%)
Nov 11, 2009
66214
66709
65706
66303
1,652,000
+89.00(+0.13%)
Nov 10, 2009
64475
66236
64475
66214
1,599,800
-0.40(-0.00%)
Nov 09, 2009
64475
66236
64475
66214
0
+1748.30(+2.71%)
Nov 08, 2009
64820
65094
63587
64466
0
+0.10(+0.00%)
Nov 07, 2009
64820
65094
63587
64466
1,659,000
-350.00(-0.54%)
Nov 06, 2009
63907
64830
63700
64816
1,575,600
+903.00(+1.41%)
Nov 05, 2009
62650
64142
62650
63913
1,891,200
+1270.00(+2.03%)
Nov 04, 2009
61539
63237
60724
62643
1,902,600
-0.20(-0.00%)
Nov 03, 2009
61539
63237
60724
62643
0
+1097.70(+1.78%)
Nov 02, 2009
63721
64226
60913
61546
0
+0.00(+0.00%)
Nov 01, 2009
63721
64226
60913
61546
0
+0.00(+0.00%)
Oct 31, 2009
63721
64226
60913
61546
0
-0.50(-0.00%)
Oct 30, 2009
63721
64226
60913
61546
1,996,200
-2175.00(-3.41%)
Oct 29, 2009
60167
63907
60167
63721
1,747,800
+3559.00(+5.92%)
Oct 28, 2009
63161
63173
60146
60162
2,238,800
-2999.00(-4.75%)
Oct 27, 2009
65090
65498
63161
63161
1,499,200
-1925.00(-2.96%)
Oct 26, 2009
65056
65901
64501
65086
1,380,400
+27.20(+0.04%)
Oct 25, 2009
66144
66982
64988
65059
0
+0.00(+0.00%)
Oct 24, 2009
66144
66982
64988
65059
0
-0.20(-0.00%)
Oct 23, 2009
66144
66982
64988
65059
1,393,800
-1076.00(-1.63%)
Oct 22, 2009
65490
66502
65454
66135
1,273,200
+649.00(+0.99%)
Oct 21, 2009
65302
67157
65221
65486
1,792,600
+183.00(+0.28%)
Oct 20, 2009
67231
67231
64076
65303
2,649,200
-1936.00(-2.88%)
Oct 19, 2009
66200
67530
66194
67239
1,402,200
+1039.00(+1.57%)
Oct 16, 2009
66703
66703
65499
66200
1,484,600
-503.00(-0.75%)
Oct 15, 2009
66199
66703
65837
66703
1,328,400
+502.00(+0.76%)
Oct 14, 2009
64653
66393
64653
66201
2,096,400
+1555.00(+2.41%)
Oct 13, 2009
64075
64646
63967
64646
1,190,600
+575.00(+0.90%)
Oct 12, 2009
64071
64071
64071
64071
0
+0.00(+0.00%)
Oct 09, 2009
63772
64177
63493
64071
1,153,000
+311.00(+0.49%)
Oct 08, 2009
62640
63816
62640
63760
1,766,000
+1122.00(+1.79%)
Oct 07, 2009
62666
63015
62104
62638
1,413,600
-33.00(-0.05%)
Oct 06, 2009
62378
63291
62002
62671
1,665,600
+302.00(+0.48%)
Oct 05, 2009
61178
62460
61178
62369
1,335,400
+1197.00(+1.96%)
Oct 02, 2009
60453
61333
59678
61172
1,736,000
+713.00(+1.18%)
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
.