Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6283 6305 6141 6141 34,570,100 -204.85(-3.23%)
Oct 30, 2011 6364 6431 6306 6346 0 +0.00(+0.00%)
Oct 29, 2011 6364 6431 6306 6346 0 +0.00(+0.00%)
Oct 28, 2011 6364 6431 6306 6346 41,487,900 +8.35(+0.13%)
Oct 27, 2011 6223 6348 6197 6338 62,548,700 +321.77(+5.35%)
Oct 26, 2011 6041 6144 5952 6016 31,283,600 -30.68(-0.51%)
Oct 25, 2011 6026 6158 5964 6047 32,778,700 -8.52(-0.14%)
Oct 24, 2011 6014 6067 5938 6055 27,538,400 +84.31(+1.41%)
Oct 23, 2011 5800 5980 5769 5971 0 +0.00(+0.00%)
Oct 22, 2011 5800 5980 5769 5971 0 +0.00(+0.00%)
Oct 21, 2011 5800 5980 5769 5971 37,582,400 +204.48(+3.55%)
Oct 20, 2011 5834 5915 5753 5766 36,015,000 -147.05(-2.49%)
Oct 19, 2011 5910 5978 5875 5914 27,125,000 +36.12(+0.61%)
Oct 18, 2011 5782 5907 5748 5877 28,418,800 +17.98(+0.31%)
Oct 17, 2011 6021 6081 5820 5859 31,908,700 -107.77(-1.81%)
Oct 16, 2011 5935 6037 5885 5967 0 +0.00(+0.00%)
Oct 15, 2011 5935 6037 5885 5967 0 +0.00(+0.00%)
Oct 14, 2011 5935 6037 5885 5967 34,489,800 +52.36(+0.89%)
Oct 13, 2011 5970 6036 5878 5915 36,374,900 -79.63(-1.33%)
Oct 12, 2011 5851 6022 5798 5994 37,347,200 +129.46(+2.21%)
Oct 11, 2011 5826 5883 5774 5865 29,914,000 +17.72(+0.30%)
Oct 10, 2011 5705 5872 5653 5847 30,469,800 +171.59(+3.02%)
Oct 09, 2011 5648 5749 5606 5676 0 +0.00(+0.00%)
Oct 08, 2011 5648 5749 5606 5676 0 +0.00(+0.00%)
Oct 07, 2011 5648 5749 5606 5676 33,773,200 +30.45(+0.54%)
Oct 06, 2011 5512 5645 5466 5645 43,781,800 +172.22(+3.15%)
Oct 05, 2011 5341 5486 5266 5473 36,853,500 +256.32(+4.91%)
Oct 04, 2011 5284 5289 5125 5217 38,128,100 -159.99(-2.98%)
Oct 03, 2011 5312 5438 5289 5377 26,285,300 -125.32(-2.28%)
Oct 01, 2011 5603 5607 5439 5502 0 +0.00(+0.00%)
Sep 30, 2011 5603 5607 5439 5502 36,597,800 -137.56(-2.44%)
Sep 29, 2011 5555 5704 5533 5640 32,227,500 +61.16(+1.10%)
Sep 28, 2011 5561 5700 5521 5578 33,258,200 -50.02(-0.89%)
Sep 27, 2011 5503 5638 5483 5628 47,598,100 +282.88(+5.29%)
Sep 26, 2011 5129 5416 5118 5346 41,842,700 +149.00(+2.87%)
Sep 25, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 24, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 23, 2011 5227 5230 4974 5197 40,802,700 +32.35(+0.63%)
Sep 22, 2011 5258 5290 5136 5164 42,986,900 -269.59(-4.96%)
Sep 21, 2011 5557 5558 5418 5434 29,222,200 -137.88(-2.47%)
Sep 20, 2011 5374 5578 5369 5572 30,618,100 +155.77(+2.88%)
Sep 19, 2011 5447 5497 5362 5416 31,196,400 -157.60(-2.83%)
Sep 18, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 17, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 16, 2011 5608 5656 5524 5574 83,673,300 +65.27(+1.18%)
Sep 15, 2011 5387 5567 5375 5508 44,832,400 +168.05(+3.15%)
Sep 14, 2011 5108 5348 5106 5340 43,360,500 +173.83(+3.36%)
Sep 13, 2011 5154 5223 4970 5166 43,188,900 +94.03(+1.85%)
Sep 12, 2011 5064 5127 4966 5072 43,750,200 -117.60(-2.27%)
Sep 11, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 10, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 09, 2011 5384 5401 5174 5190 38,534,000 -218.53(-4.04%)
Sep 08, 2011 5410 5474 5314 5408 32,435,100 +2.93(+0.05%)
Sep 07, 2011 5333 5406 5277 5406 36,320,800 +211.56(+4.07%)
Sep 06, 2011 5248 5332 5150 5194 44,398,800 -52.23(-1.00%)
Sep 05, 2011 5410 5421 5208 5246 0 -292.13(-5.27%)
Sep 04, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 03, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 02, 2011 5624 5636 5493 5538 35,729,600 -192.30(-3.36%)
Sep 01, 2011 5793 5794 5639 5731 37,537,700 -54.22(-0.94%)
Aug 31, 2011 5686 5870 5649 5785 49,542,100 +140.93(+2.50%)
Aug 30, 2011 5714 5730 5573 5644 26,854,200 -26.15(-0.46%)
Aug 29, 2011 5634 5715 5588 5670 19,843,600 +132.59(+2.39%)
Aug 28, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 27, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 26, 2011 5582 5589 5404 5537 36,127,500 -46.66(-0.84%)
Aug 25, 2011 5740 5777 5452 5584 46,227,600 -96.94(-1.71%)
Aug 24, 2011 5580 5743 5514 5681 36,724,000 +148.70(+2.69%)
Aug 23, 2011 5529 5636 5452 5532 35,757,400 +58.60(+1.07%)
Aug 22, 2011 5413 5591 5409 5474 33,877,900 -6.22(-0.11%)
Aug 21, 2011 5582 5595 5345 5480 0 +0.00(+0.00%)
Aug 19, 2011 5582 5595 5345 5480 63,842,800 -122.80(-2.19%)
Aug 18, 2011 5854 5893 5536 5603 53,714,100 -346.14(-5.82%)
Aug 17, 2011 5910 6018 5870 5949 30,907,200 -45.96(-0.77%)
Aug 16, 2011 5958 5998 5850 5995 34,177,600 -27.34(-0.45%)
Aug 15, 2011 6076 6106 6008 6022 30,978,100 +24.50(+0.41%)
Aug 14, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 13, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 12, 2011 5776 6024 5679 5998 52,384,600 +200.08(+3.45%)
Aug 11, 2011 5771 5825 5488 5798 72,182,900 +184.24(+3.28%)
Aug 10, 2011 6041 6089 5549 5613 87,252,800 -303.66(-5.13%)
Aug 09, 2011 5896 6026 5503 5917 95,099,500 -6.19(-0.10%)
Aug 08, 2011 6171 6273 5911 5923 71,999,800 -312.89(-5.02%)
Aug 07, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 06, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 05, 2011 6339 6437 6153 6236 81,668,200 -178.60(-2.78%)
Aug 04, 2011 6715 6730 6392 6415 64,343,200 -225.83(-3.40%)
Aug 03, 2011 6718 6783 6544 6641 60,276,900 -156.16(-2.30%)
Aug 02, 2011 6909 6938 6772 6797 46,228,700 -157.23(-2.26%)
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.