Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 8207 8306 8182 8281 0 +73.90(+0.90%)
Mar 30, 2012 8201 8221 8161 8207 0 +40.56(+0.50%)
Mar 29, 2012 8138 8172 8083 8166 0 -21.98(-0.27%)
Mar 28, 2012 8235 8240 8138 8188 0 -51.02(-0.62%)
Mar 27, 2012 8290 8297 8237 8239 0 -49.42(-0.60%)
Mar 26, 2012 8228 8289 8228 8289 0 +108.73(+1.33%)
Mar 23, 2012 8139 8188 8102 8180 0 +38.73(+0.48%)
Mar 22, 2012 8154 8162 8115 8141 0 -78.01(-0.95%)
Mar 21, 2012 8242 8247 8199 8219 0 -21.94(-0.27%)
Mar 20, 2012 8247 8252 8198 8241 0 -56.19(-0.68%)
Mar 19, 2012 8262 8328 8258 8297 0 +27.06(+0.33%)
Mar 16, 2012 8265 8281 8256 8270 0 +23.69(+0.29%)
Mar 15, 2012 8195 8247 8177 8247 0 +61.41(+0.75%)
Mar 14, 2012 8224 8235 8164 8185 0 -49.16(-0.60%)
Mar 13, 2012 8086 8235 8086 8234 0 +148.19(+1.83%)
Mar 12, 2012 8102 8105 8062 8086 0 -15.83(-0.20%)
Mar 09, 2012 8088 8134 8076 8102 0 +19.73(+0.24%)
Mar 08, 2012 8039 8098 8023 8082 0 +102.59(+1.29%)
Mar 07, 2012 7936 7992 7926 7980 0 +59.64(+0.75%)
Mar 06, 2012 8000 8000 7899 7920 0 -171.13(-2.12%)
Mar 05, 2012 8110 8110 8058 8091 0 -33.91(-0.42%)
Mar 02, 2012 8158 8161 8106 8125 0 -49.92(-0.61%)
Mar 01, 2012 8136 8189 8136 8175 0 +61.85(+0.76%)
Feb 29, 2012 8182 8210 8106 8113 0 -58.30(-0.71%)
Feb 28, 2012 8149 8182 8132 8172 0 +27.99(+0.34%)
Feb 27, 2012 8101 8165 8066 8144 0 -8.41(-0.10%)
Feb 24, 2012 8151 8176 8140 8152 0 +15.73(+0.19%)
Feb 23, 2012 8093 8139 8063 8136 0 +41.85(+0.52%)
Feb 22, 2012 8102 8115 8077 8094 0 -21.04(-0.26%)
Feb 21, 2012 8115 8151 8096 8115 0 +0.91(+0.01%)
Feb 17, 2012 8092 8115 8115 8115 3,717,640,000 +22.32(+0.28%)
Feb 16, 2012 7999 8092 7982 8092 0 +93.54(+1.17%)
Feb 15, 2012 8030 8059 7983 7999 0 -30.97(-0.39%)
Feb 14, 2012 8056 8056 7974 8030 0 -26.61(-0.33%)
Feb 13, 2012 7992 8065 7992 8056 0 +64.20(+0.80%)
Feb 10, 2012 8081 8081 7964 7992 0 -89.22(-1.10%)
Feb 09, 2012 8083 8107 8046 8081 0 -1.73(-0.02%)
Feb 08, 2012 8070 8100 8038 8083 0 +13.27(+0.16%)
Feb 07, 2012 8048 8082 7998 8070 0 +21.68(+0.27%)
Feb 06, 2012 8060 8060 8008 8048 0 -12.40(-0.15%)
Feb 03, 2012 7945 8062 7945 8060 0 +115.00(+1.45%)
Feb 02, 2012 7931 7968 7920 7945 0 +13.98(+0.18%)
Feb 01, 2012 7838 7968 7838 7931 0 +92.97(+1.19%)
Jan 31, 2012 7834 7895 7801 7838 0 +4.07(+0.05%)
Jan 30, 2012 7877 7877 7766 7834 0 -42.20(-0.54%)
Jan 27, 2012 7884 7897 7850 7877 0 -7.29(-0.09%)
Jan 26, 2012 7830 7930 7823 7884 0 -30.91(-0.39%)
Jan 25, 2012 7829 7926 7765 7915 0 +74.16(+0.95%)
Jan 24, 2012 7844 7844 7779 7841 0 -14.87(-0.19%)
Jan 23, 2012 7829 7886 7820 7856 0 +26.19(+0.33%)
Jan 20, 2012 7819 7829 7793 7829 0 +9.96(+0.13%)
Jan 19, 2012 7767 7824 7767 7819 0 +52.42(+0.67%)
Jan 18, 2012 7670 7767 7662 7767 0 +96.48(+1.26%)
Jan 17, 2012 7632 7723 7632 7670 0 +38.44(+0.50%)
Jan 13, 2012 7681 7632 7632 7632 3,692,370,000 -49.23(-0.64%)
Jan 12, 2012 7662 7691 7623 7681 0 +19.28(+0.25%)
Jan 11, 2012 7669 7669 7616 7662 0 -6.92(-0.09%)
Jan 10, 2012 7585 7688 7585 7669 0 +84.24(+1.11%)
Jan 09, 2012 7558 7589 7539 7585 0 +26.98(+0.36%)
Jan 06, 2012 7600 7601 7536 7558 0 -42.29(-0.56%)
Jan 05, 2012 7612 7614 7513 7600 0 -12.18(-0.16%)
Jan 04, 2012 7624 7624 7560 7612 0 +135.12(+1.81%)
Dec 30, 2011 7499 7507 7476 7477 0 -8.60(-0.11%)
Dec 29, 2011 7397 7490 7397 7486 0 +88.64(+1.20%)
Dec 28, 2011 7508 7508 7393 7397 0 -111.38(-1.48%)
Dec 27, 2011 7519 7529 7495 7508 0 -10.29(-0.14%)
Dec 23, 2011 7461 7519 7519 7519 2,233,830,000 +130.14(+1.76%)
Dec 21, 2011 7361 7397 7306 7389 0 +27.55(+0.37%)
Dec 20, 2011 7142 7370 7142 7361 0 +218.52(+3.06%)
Dec 19, 2011 7238 7238 7130 7142 0 -95.21(-1.32%)
Dec 16, 2011 7217 7295 7203 7238 0 +20.56(+0.28%)
Dec 15, 2011 7185 7274 7185 7217 0 +32.35(+0.45%)
Dec 14, 2011 7278 7278 7172 7185 0 -92.87(-1.28%)
Dec 13, 2011 7363 7442 7237 7278 0 -85.87(-1.17%)
Dec 12, 2011 7503 7503 7309 7363 0 -139.39(-1.86%)
Dec 09, 2011 7370 7520 7370 7503 0 +133.36(+1.81%)
Dec 08, 2011 7560 7560 7369 7370 0 -190.19(-2.52%)
Dec 07, 2011 7539 7591 7457 7560 0 +20.39(+0.27%)
Dec 06, 2011 7531 7584 7497 7539 0 +8.31(+0.11%)
Dec 05, 2011 7454 7596 7454 7531 0 +77.46(+1.04%)
Dec 02, 2011 7450 7550 7446 7454 0 +3.12(+0.04%)
Dec 01, 2011 7484 7509 7430 7450 0 -34.07(-0.46%)
Nov 30, 2011 7150 7486 7150 7484 0 +334.79(+4.68%)
Nov 29, 2011 7121 7192 7118 7150 0 +29.16(+0.41%)
Nov 28, 2011 6898 7157 6898 7121 0 +222.37(+3.22%)
Nov 25, 2011 6920 6982 6898 6898 0 -21.74(-0.31%)
Nov 23, 2011 7095 6920 6920 6920 3,798,940,000 -174.97(-2.47%)
Nov 22, 2011 7134 7149 7062 7095 0 -39.58(-0.55%)
Nov 21, 2011 7282 7282 7075 7134 0 -148.00(-2.03%)
Nov 18, 2011 7274 7329 7256 7282 0 +8.32(+0.11%)
Nov 17, 2011 7392 7412 7238 7274 0 -117.87(-1.59%)
Nov 16, 2011 7509 7526 7387 7392 0 -117.03(-1.56%)
Nov 15, 2011 7493 7547 7432 7509 0 +15.75(+0.21%)
Nov 14, 2011 7576 7576 7460 7493 0 -82.88(-1.09%)
Nov 11, 2011 7424 7599 7424 7576 0 +152.50(+2.05%)
Nov 10, 2011 7353 7464 7353 7424 0 +70.23(+0.96%)
Nov 09, 2011 7672 7672 7345 7353 0 -318.46(-4.15%)
Nov 08, 2011 7590 7681 7547 7672 0 +81.48(+1.07%)
Nov 07, 2011 7552 7593 7477 7590 0 +38.20(+0.51%)
Nov 04, 2011 7605 7605 7458 7552 0 -52.91(-0.70%)
Nov 03, 2011 7461 7617 7437 7605 0 +143.98(+1.93%)
Nov 02, 2011 7337 7491 7337 7461 0 +124.01(+1.69%)
Nov 01, 2011 7565 7565 7304 7337 0 -227.88(-3.01%)
Oct 31, 2011 7804 7804 7563 7565 0 -238.91(-3.06%)
Oct 28, 2011 7814 7814 7757 7804 0 -10.05(-0.13%)
Oct 27, 2011 7506 7864 7506 7814 0 +307.84(+4.10%)
Oct 26, 2011 7401 7529 7369 7506 0 +105.33(+1.42%)
Oct 25, 2011 7548 7548 7389 7401 0 -146.81(-1.95%)
Oct 24, 2011 7431 7556 7431 7548 0 +116.53(+1.57%)
Oct 21, 2011 7274 7432 7274 7431 0 +157.20(+2.16%)
Oct 20, 2011 7240 7291 7157 7274 0 +33.64(+0.46%)
Oct 19, 2011 7342 7366 7221 7240 0 -101.47(-1.38%)
Oct 18, 2011 7189 7386 7120 7342 0 +153.07(+2.13%)
Oct 17, 2011 7350 7350 7178 7189 0 -161.80(-2.20%)
Oct 14, 2011 7229 7352 7229 7350 0 +121.38(+1.68%)
Oct 13, 2011 7264 7264 7140 7229 0 -34.61(-0.48%)
Oct 12, 2011 7161 7337 7161 7264 0 +102.43(+1.43%)
Oct 11, 2011 7173 7179 7103 7161 0 -12.19(-0.17%)
Oct 10, 2011 6926 7173 6926 7173 0 +247.65(+3.58%)
Oct 07, 2011 6998 7046 6898 6926 0 -71.84(-1.03%)
Oct 06, 2011 6844 7000 6844 6998 0 +153.48(+2.24%)
Oct 05, 2011 6723 6857 6674 6844 0 +121.18(+1.80%)
Oct 04, 2011 6574 6727 6415 6723 0 +148.69(+2.26%)
Oct 03, 2011 6792 6819 6571 6574 0 -217.36(-3.20%)
Sep 30, 2011 6975 6975 6792 6792 0 -183.26(-2.63%)
Sep 29, 2011 6877 7051 6854 6975 0 +97.97(+1.42%)
Sep 28, 2011 7043 7094 6874 6877 0 -166.18(-2.36%)
Sep 27, 2011 6941 7169 6941 7043 0 +102.31(+1.47%)
Sep 26, 2011 6771 6946 6733 6941 0 +170.08(+2.51%)
Sep 23, 2011 6727 6796 6676 6771 0 +44.11(+0.66%)
Sep 22, 2011 6981 6981 6641 6727 0 -254.71(-3.65%)
Sep 21, 2011 7218 7227 6979 6981 0 -236.19(-3.27%)
Sep 20, 2011 7235 7329 7207 7218 0 -17.11(-0.24%)
Sep 19, 2011 7348 7348 7146 7235 0 -113.55(-1.55%)
Sep 16, 2011 7329 7385 7287 7348 0 +19.08(+0.26%)
Sep 15, 2011 7199 7329 7199 7329 0 +129.98(+1.81%)
Sep 14, 2011 7110 7273 7033 7199 0 +89.17(+1.25%)
Sep 13, 2011 7047 7131 7011 7110 0 +62.83(+0.89%)
Sep 12, 2011 7045 7048 6895 7047 0 +2.11(+0.03%)
Sep 09, 2011 7257 7257 7013 7045 0 -212.35(-2.93%)
Sep 08, 2011 7355 7371 7242 7257 0 -97.81(-1.33%)
Sep 07, 2011 7148 7355 7148 7355 0 +207.04(+2.90%)
Sep 06, 2011 7251 7251 7005 7148 0 -102.60(-1.42%)
Sep 02, 2011 7528 7251 7251 7251 106,772,704 -192.73(-2.59%)
Sep 01, 2011 7528 7585 7441 7443 0 -84.93(-1.13%)
Aug 31, 2011 7464 7587 7464 7528 0 +64.39(+0.86%)
Aug 30, 2011 7450 7503 7354 7464 0 +13.70(+0.18%)
Aug 29, 2011 7246 7451 7246 7450 0 +204.48(+2.82%)
Aug 26, 2011 7150 7266 7003 7246 0 +96.15(+1.34%)
Aug 25, 2011 7273 7342 7129 7150 0 -123.46(-1.70%)
Aug 24, 2011 7210 7278 7153 7273 0 +63.54(+0.88%)
Aug 23, 2011 6981 7210 6980 7210 0 +228.97(+3.28%)
Aug 22, 2011 6970 7125 6967 6981 0 +10.52(+0.15%)
Aug 19, 2011 7079 7160 6963 6970 0 -109.31(-1.54%)
Aug 18, 2011 7419 7419 7024 7079 0 -339.53(-4.58%)
Aug 17, 2011 7394 7507 7368 7419 0 +24.45(+0.33%)
Aug 16, 2011 7483 7483 7333 7394 0 -88.22(-1.18%)
Aug 15, 2011 7304 7483 7304 7483 0 +178.83(+2.45%)
Aug 12, 2011 7258 7364 7253 7304 0 +46.30(+0.64%)
Aug 11, 2011 6938 7336 6938 7258 0 +319.35(+4.60%)
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.