Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9071 9107 9107 9107 3,304,440,000 +36.59(+0.40%)
Mar 27, 2013 9030 9077 9002 9070 0 -13.26(-0.15%)
Mar 26, 2013 9044 9084 9038 9084 0 +60.75(+0.67%)
Mar 25, 2013 9082 9105 8990 9023 0 -42.84(-0.47%)
Mar 22, 2013 9033 9076 9033 9066 0 +56.14(+0.62%)
Mar 21, 2013 9045 9067 8999 9010 0 -71.43(-0.79%)
Mar 20, 2013 9050 9094 9050 9081 0 +63.42(+0.70%)
Mar 19, 2013 9060 9074 8968 9018 0 -27.77(-0.31%)
Mar 18, 2013 9042 9087 9018 9045 0 -71.24(-0.78%)
Mar 15, 2013 9112 9129 9091 9117 0 -11.29(-0.12%)
Mar 14, 2013 9077 9129 9076 9128 0 +70.96(+0.78%)
Mar 13, 2013 9054 9067 9024 9057 0 -2.95(-0.03%)
Mar 12, 2013 9080 9094 9041 9060 0 -22.27(-0.25%)
Mar 11, 2013 9047 9084 9034 9082 0 +27.79(+0.31%)
Mar 08, 2013 9037 9061 9009 9054 0 +41.01(+0.45%)
Mar 07, 2013 9003 9021 9001 9013 0 +16.47(+0.18%)
Mar 06, 2013 9002 9015 8974 8997 0 +18.88(+0.21%)
Mar 05, 2013 8940 9001 8940 8978 0 +77.04(+0.87%)
Mar 04, 2013 8857 8901 8832 8901 0 +26.86(+0.30%)
Mar 01, 2013 8828 8881 8780 8874 0 +5.48(+0.06%)
Feb 28, 2013 8879 8920 8861 8869 0 -6.61(-0.07%)
Feb 27, 2013 8757 8890 8751 8875 0 +109.15(+1.25%)
Feb 26, 2013 8751 8779 8701 8766 0 +46.77(+0.54%)
Feb 25, 2013 8926 8948 8719 8719 0 -175.23(-1.97%)
Feb 22, 2013 8834 8895 8834 8895 0 +84.34(+0.96%)
Feb 21, 2013 8853 8853 8778 8810 0 -73.33(-0.83%)
Feb 20, 2013 8992 8993 8880 8884 0 -120.76(-1.34%)
Feb 19, 2013 8947 9004 8947 9004 0 +71.16(+0.80%)
Feb 15, 2013 8950 8933 8933 8933 3,838,510,000 -19.85(-0.22%)
Feb 14, 2013 8928 8962 8912 8953 0 -2.53(-0.03%)
Feb 13, 2013 8962 8981 8934 8956 0 -2.00(-0.02%)
Feb 12, 2013 8919 8971 8919 8958 0 +38.58(+0.43%)
Feb 11, 2013 8923 8926 8899 8919 0 -16.22(-0.18%)
Feb 08, 2013 8906 8937 8906 8935 0 +41.49(+0.47%)
Feb 07, 2013 8928 8932 8844 8894 0 -40.49(-0.45%)
Feb 06, 2013 8891 8934 8877 8934 0 +81.42(+0.92%)
Feb 04, 2013 8910 8910 8848 8853 0 -112.30(-1.25%)
Feb 01, 2013 8931 8970 8920 8965 0 +81.34(+0.92%)
Jan 31, 2013 8897 8911 8873 8884 0 -20.53(-0.23%)
Jan 30, 2013 8931 8944 8895 8904 0 -31.32(-0.35%)
Jan 29, 2013 8884 8941 8883 8936 0 +55.62(+0.63%)
Jan 28, 2013 8912 8912 8858 8880 0 -24.50(-0.28%)
Jan 25, 2013 8882 8905 8861 8905 0 +47.94(+0.54%)
Jan 24, 2013 8834 8891 8833 8857 0 +27.93(+0.32%)
Jan 23, 2013 8824 8835 8802 8829 0 -4.09(-0.05%)
Jan 22, 2013 8785 8833 8766 8833 0 +40.12(+0.46%)
Jan 18, 2013 8768 8793 8793 8793 3,795,740,000 +26.08(+0.30%)
Jan 17, 2013 8735 8787 8733 8767 0 +55.99(+0.64%)
Jan 16, 2013 8701 8716 8686 8711 0 -22.54(-0.26%)
Jan 15, 2013 8689 8737 8671 8733 0 +15.65(+0.18%)
Jan 14, 2013 8715 8722 8689 8717 0 +5.05(+0.06%)
Jan 11, 2013 8715 8716 8685 8712 0 -1.36(-0.02%)
Jan 10, 2013 8677 8717 8656 8714 0 +77.66(+0.90%)
Jan 09, 2013 8624 8653 8619 8636 0 +31.71(+0.37%)
Jan 08, 2013 8619 8620 8573 8604 0 -32.53(-0.38%)
Jan 07, 2013 8637 8642 8609 8637 0 -30.77(-0.35%)
Jan 04, 2013 8612 8674 8607 8668 0 +59.89(+0.70%)
Jan 03, 2013 8616 8648 8588 8608 0 -24.22(-0.28%)
Jan 02, 2013 8588 8632 8571 8632 0 +188.49(+2.23%)
Dec 31, 2012 8302 8444 8444 8444 3,204,330,000 +127.35(+1.53%)
Dec 28, 2012 8359 8381 8311 8316 0 -83.66(-1.00%)
Dec 27, 2012 8407 8427 8318 8400 0 +4.34(+0.05%)
Dec 26, 2012 8431 8443 8384 8395 0 -25.06(-0.30%)
Dec 24, 2012 8428 8421 8421 8421 1,248,960,000 -22.61(-0.27%)
Dec 21, 2012 8442 8458 8403 8443 0 -73.27(-0.86%)
Dec 20, 2012 8464 8516 8457 8516 0 +52.61(+0.62%)
Dec 19, 2012 8499 8519 8464 8464 0 -35.53(-0.42%)
Dec 18, 2012 8421 8502 8416 8499 0 +92.34(+1.10%)
Dec 17, 2012 8347 8408 8347 8407 0 +73.28(+0.88%)
Dec 14, 2012 8331 8355 8327 8334 0 -4.58(-0.05%)
Dec 13, 2012 8378 8394 8322 8338 0 -42.56(-0.51%)
Dec 12, 2012 8388 8434 8373 8381 0 +14.40(+0.17%)
Dec 11, 2012 8343 8392 8343 8366 0 +43.79(+0.53%)
Dec 10, 2012 8311 8331 8306 8323 0 +8.39(+0.10%)
Dec 07, 2012 8295 8314 8271 8314 0 +33.36(+0.40%)
Dec 06, 2012 8265 8281 8247 8281 0 +16.13(+0.20%)
Dec 05, 2012 8235 8292 8205 8265 0 +40.93(+0.50%)
Dec 04, 2012 8225 8257 8209 8224 0 -36.57(-0.44%)
Dec 01, 2012 8254 8273 8235 8260 0 +0.00(+0.00%)
Nov 30, 2012 8254 8273 8235 8260 0 +4.36(+0.05%)
Nov 29, 2012 8237 8269 8215 8256 0 +48.71(+0.59%)
Nov 28, 2012 8114 8208 8074 8207 0 +56.57(+0.69%)
Nov 27, 2012 8187 8210 8146 8151 0 -46.78(-0.57%)
Nov 26, 2012 8193 8198 8155 8198 0 -27.94(-0.34%)
Nov 23, 2012 8150 8226 8150 8226 0 +113.33(+1.40%)
Nov 21, 2012 8095 8112 8112 8112 2,667,090,000 +25.76(+0.32%)
Nov 20, 2012 8071 8095 8033 8086 0 +6.13(+0.08%)
Nov 19, 2012 8002 8080 8002 8080 0 +148.74(+1.88%)
Nov 16, 2012 7902 7939 7842 7932 0 +34.67(+0.44%)
Nov 15, 2012 7905 7942 7866 7897 0 -6.55(-0.08%)
Nov 14, 2012 8026 8049 7887 7903 0 -119.81(-1.49%)
Nov 13, 2012 8017 8097 8004 8023 0 -30.83(-0.38%)
Nov 12, 2012 8067 8068 8052 8054 0 +0.50(+0.01%)
Nov 09, 2012 8021 8111 8014 8054 0 +2.74(+0.03%)
Nov 08, 2012 8137 8168 8051 8051 0 -87.98(-1.08%)
Nov 07, 2012 8242 8242 8099 8139 0 -173.54(-2.09%)
Nov 06, 2012 8271 8329 8240 8312 0 +72.09(+0.87%)
Nov 05, 2012 8218 8251 8197 8240 0 +5.35(+0.06%)
Nov 02, 2012 8335 8340 8229 8235 0 -76.45(-0.92%)
Nov 01, 2012 8232 8312 8232 8311 0 +89.97(+1.09%)
Oct 31, 2012 8190 8253 8185 8221 0 +31.20(+0.38%)
Oct 26, 2012 8203 8190 8190 8190 3,284,910,000 -21.71(-0.26%)
Oct 25, 2012 8231 8259 8166 8212 0 +32.65(+0.40%)
Oct 24, 2012 8220 8237 8169 8179 0 -16.05(-0.20%)
Oct 23, 2012 8253 8253 8153 8195 0 -128.84(-1.55%)
Oct 19, 2012 8424 8424 8301 8324 0 -118.66(-1.41%)
Oct 18, 2012 8428 8471 8418 8443 0 -3.71(-0.04%)
Oct 17, 2012 8401 8453 8394 8447 0 +60.05(+0.72%)
Oct 16, 2012 8293 8390 8293 8386 0 +92.97(+1.12%)
Oct 15, 2012 8245 8298 8221 8293 0 +66.42(+0.81%)
Oct 12, 2012 8256 8287 8210 8227 0 -29.51(-0.36%)
Oct 11, 2012 8282 8310 8257 8257 0 +27.41(+0.33%)
Oct 10, 2012 8272 8283 8216 8229 0 -49.93(-0.60%)
Oct 09, 2012 8348 8362 8278 8279 0 -80.02(-0.96%)
Oct 08, 2012 8348 8369 8337 8359 0 -24.94(-0.30%)
Oct 05, 2012 8411 8443 8362 8384 0 +7.73(+0.09%)
Oct 04, 2012 8328 8380 8328 8376 0 +78.84(+0.95%)
Oct 03, 2012 8300 8321 8261 8297 0 +2.38(+0.03%)
Oct 02, 2012 8284 8332 8265 8295 0 +10.74(+0.13%)
Oct 01, 2012 8276 8352 8267 8284 0 +33.37(+0.40%)
Sep 28, 2012 8304 8304 8219 8251 0 -52.74(-0.64%)
Sep 27, 2012 8250 8317 8241 8304 0 +82.42(+1.00%)
Sep 26, 2012 8253 8254 8201 8221 0 -53.46(-0.65%)
Sep 25, 2012 8377 8396 8275 8275 0 -81.78(-0.98%)
Sep 24, 2012 8342 8379 8331 8357 0 -20.95(-0.25%)
Sep 21, 2012 8412 8421 8376 8378 0 +4.60(+0.05%)
Sep 20, 2012 8345 8379 8313 8373 0 -27.58(-0.33%)
Sep 19, 2012 8398 8424 8379 8400 0 +13.05(+0.16%)
Sep 18, 2012 8389 8405 8369 8387 0 -21.53(-0.26%)
Sep 17, 2012 8442 8456 8393 8409 0 -49.91(-0.59%)
Sep 14, 2012 8442 8516 8438 8459 0 +51.85(+0.62%)
Sep 13, 2012 8263 8428 8249 8407 0 +139.71(+1.69%)
Sep 12, 2012 8272 8286 8247 8267 0 +21.17(+0.26%)
Sep 11, 2012 8209 8264 8209 8246 0 +53.75(+0.66%)
Sep 10, 2012 8222 8243 8192 8192 0 -42.11(-0.51%)
Sep 07, 2012 8192 8235 8192 8235 0 +73.95(+0.91%)
Sep 06, 2012 8038 8161 8038 8161 0 +168.55(+2.11%)
Sep 05, 2012 8001 8016 7976 7992 0 -10.31(-0.13%)
Sep 04, 2012 8013 8024 7961 8002 0 -12.61(-0.16%)
Aug 31, 2012 8013 8015 8015 8015 2,938,250,000 +48.69(+0.61%)
Aug 30, 2012 8004 8004 7950 7966 0 -65.41(-0.81%)
Aug 29, 2012 8035 8048 8012 8032 0 -4.60(-0.06%)
Aug 27, 2012 8056 8071 8031 8036 0 -11.62(-0.14%)
Aug 24, 2012 7993 8062 7979 8048 0 +36.43(+0.45%)
Aug 23, 2012 8064 8064 8002 8011 0 -62.79(-0.78%)
Aug 22, 2012 8061 8087 8030 8074 0 -8.45(-0.10%)
Aug 21, 2012 8117 8160 8070 8083 0 -11.65(-0.14%)
Aug 20, 2012 8089 8097 8059 8094 0 -7.75(-0.10%)
Aug 17, 2012 8099 8104 8079 8102 0 +12.08(+0.15%)
Aug 16, 2012 8031 8099 8019 8090 0 +60.99(+0.76%)
Aug 15, 2012 8009 8040 8003 8029 0 +9.48(+0.12%)
Aug 14, 2012 8042 8055 8002 8020 0 +0.90(+0.01%)
Aug 13, 2012 8035 8039 7986 8019 0 -26.12(-0.32%)
Aug 11, 2012 7994 8046 7974 8045 0 +0.00(+0.00%)
Aug 10, 2012 7994 8046 7974 8045 0 +19.75(+0.25%)
Aug 09, 2012 8006 8046 8003 8025 0 +6.77(+0.08%)
Aug 08, 2012 7990 8033 7985 8018 0 +0.53(+0.01%)
Aug 07, 2012 7998 8050 7998 8018 0 +53.61(+0.67%)
Aug 06, 2012 7958 7997 7958 7964 0 +24.55(+0.31%)
Aug 03, 2012 7848 7960 7848 7940 0 +173.95(+2.24%)
Aug 02, 2012 7791 7824 7711 7766 0 -75.75(-0.97%)
Aug 01, 2012 7891 7898 7840 7841 0 -22.59(-0.29%)
Jul 31, 2012 7895 7917 7863 7864 0 -47.11(-0.60%)
Jul 30, 2012 7898 7939 7886 7911 0 -1.12(-0.01%)
Jul 27, 2012 7793 7933 7793 7912 0 +157.66(+2.03%)
Jul 26, 2012 7692 7770 7692 7755 0 +146.95(+1.93%)
Jul 25, 2012 7618 7639 7569 7608 0 +16.94(+0.22%)
Jul 24, 2012 7667 7669 7538 7591 0 -79.92(-1.04%)
Jul 23, 2012 7670 7684 7597 7671 0 -89.05(-1.15%)
Jul 20, 2012 7795 7795 7752 7760 0 -90.16(-1.15%)
Jul 19, 2012 7844 7871 7822 7850 0 +18.66(+0.24%)
Jul 18, 2012 7768 7846 7760 7831 0 +36.32(+0.47%)
Jul 17, 2012 7763 7800 7691 7795 0 +51.75(+0.67%)
Jul 16, 2012 7742 7759 7706 7743 0 -15.66(-0.20%)
Jul 13, 2012 7654 7765 7654 7759 0 +120.03(+1.57%)
Jul 12, 2012 7634 7665 7579 7639 0 -46.72(-0.61%)
Jul 11, 2012 7668 7705 7644 7685 0 +17.80(+0.23%)
Jul 10, 2012 7754 7786 7638 7668 0 -68.77(-0.89%)
Jul 09, 2012 7742 7747 7700 7736 0 -20.28(-0.26%)
Jul 06, 2012 7769 7769 7723 7757 0 -81.16(-1.04%)
Jul 05, 2012 7855 7869 7809 7838 0 -63.89(-0.81%)
Jul 03, 2012 7839 7902 7902 7902 2,116,390,000 +69.44(+0.89%)
Jul 02, 2012 7811 7832 7768 7832 0 +30.39(+0.39%)
Jun 29, 2012 7730 7802 7730 7802 0 +204.32(+2.69%)
Jun 28, 2012 7544 7599 7500 7598 0 -0.53(-0.01%)
Jun 27, 2012 7547 7610 7539 7598 0 +70.96(+0.94%)
Jun 26, 2012 7502 7548 7464 7527 0 +35.22(+0.47%)
Jun 25, 2012 7540 7540 7466 7492 0 -140.36(-1.84%)
Jun 23, 2012 7610 7633 7579 7632 0 +15.64(+0.21%)
Jun 22, 2012 7610 7633 7579 7617 0 +50.48(+0.67%)
Jun 21, 2012 7754 7766 7561 7566 0 -191.81(-2.47%)
Jun 20, 2012 7770 7801 7706 7758 0 -8.34(-0.11%)
Jun 19, 2012 7704 7797 7704 7766 0 +103.97(+1.36%)
Jun 18, 2012 7631 7681 7607 7662 0 -1.98(-0.03%)
Jun 15, 2012 7613 7666 7604 7664 0 +81.44(+1.07%)
Jun 14, 2012 7516 7608 7500 7583 0 +76.41(+1.02%)
Jun 13, 2012 7534 7578 7483 7506 0 -51.40(-0.68%)
Jun 12, 2012 7459 7559 7457 7558 0 +98.55(+1.32%)
Jun 11, 2012 7609 7624 7454 7459 0 -94.51(-1.25%)
Jun 08, 2012 7480 7555 7451 7554 0 +33.94(+0.45%)
Jun 07, 2012 7584 7615 7509 7520 0 +2.37(+0.03%)
Jun 06, 2012 7390 7517 7390 7517 0 +178.83(+2.44%)
Jun 05, 2012 7270 7348 7265 7339 0 +53.10(+0.73%)
Jun 04, 2012 7303 7321 7223 7286 0 -6.69(-0.09%)
Jun 01, 2012 7368 7368 7287 7292 0 -171.73(-2.30%)
May 31, 2012 7478 7513 7387 7464 0 -7.44(-0.10%)
May 30, 2012 7543 7543 7464 7471 0 -143.64(-1.89%)
May 29, 2012 7583 7635 7566 7615 0 +80.71(+1.07%)
May 25, 2012 7543 7534 7534 7534 2,872,660,000 -18.03(-0.24%)
May 24, 2012 7559 7573 7488 7552 0 +11.46(+0.15%)
May 23, 2012 7493 7547 7405 7541 0 -1.68(-0.02%)
May 22, 2012 7555 7617 7507 7543 0 -0.40(-0.01%)
May 21, 2012 7444 7544 7439 7543 0 +115.24(+1.55%)
May 18, 2012 7504 7521 7409 7428 0 -52.69(-0.70%)
May 17, 2012 7588 7596 7480 7480 0 -112.39(-1.48%)
May 16, 2012 7657 7702 7593 7593 0 -42.99(-0.56%)
May 15, 2012 7696 7715 7622 7636 0 -69.64(-0.90%)
May 14, 2012 7739 7754 7700 7705 0 -110.44(-1.41%)
May 11, 2012 7800 7887 7788 7816 0 -36.86(-0.47%)
May 10, 2012 7872 7902 7838 7853 0 +32.49(+0.42%)
May 09, 2012 7803 7872 7749 7820 0 -67.00(-0.85%)
May 08, 2012 7901 7901 7801 7887 0 -61.50(-0.77%)
May 07, 2012 7908 7964 7905 7949 0 +15.47(+0.19%)
May 04, 2012 8030 8030 7921 7933 0 -116.59(-1.45%)
May 03, 2012 8123 8126 8035 8050 0 -74.44(-0.92%)
May 02, 2012 8164 8164 8075 8124 0 -39.71(-0.49%)
May 01, 2012 8115 8212 8105 8164 0 +44.97(+0.55%)
Apr 30, 2012 8133 8134 8094 8119 0 -32.84(-0.40%)
Apr 27, 2012 8144 8164 8108 8152 0 +28.84(+0.36%)
Apr 26, 2012 8051 8132 8042 8123 0 +52.29(+0.65%)
Apr 25, 2012 8037 8073 8029 8071 0 +82.76(+1.04%)
Apr 24, 2012 7952 8007 7950 7988 0 +47.28(+0.60%)
Apr 23, 2012 7936 7945 7878 7941 0 -84.80(-1.06%)
Apr 20, 2012 8030 8064 8023 8026 0 +29.61(+0.37%)
Apr 19, 2012 8035 8063 7957 7996 0 -34.45(-0.43%)
Apr 18, 2012 8029 8058 8014 8030 0 -33.71(-0.42%)
Apr 17, 2012 8001 8081 7992 8064 0 +114.51(+1.44%)
Apr 16, 2012 7970 7994 7916 7950 0 +18.47(+0.23%)
Apr 14, 2012 8013 8013 7930 7931 0 +0.00(+0.00%)
Apr 13, 2012 8013 8013 7930 7931 0 -108.86(-1.35%)
Apr 12, 2012 7928 8044 7925 8040 0 +127.11(+1.61%)
Apr 11, 2012 7917 7947 7904 7913 0 +70.93(+0.90%)
Apr 10, 2012 7970 7988 7835 7842 0 -150.40(-1.88%)
Apr 09, 2012 7999 8020 7969 7992 0 -89.03(-1.10%)
Apr 05, 2012 8073 8114 8058 8081 0 -25.44(-0.31%)
Apr 04, 2012 8135 8138 8079 8107 0 -109.75(-1.34%)
Apr 03, 2012 8264 8265 8169 8217 0 -64.29(-0.78%)
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.