Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2011 5921 5939 5915 5936 40,832,900 +39.60(+0.67%)
Dec 30, 2011 5900 5906 5875 5897 36,049,200 +1.30(+0.02%)
Dec 29, 2011 5900 5923 5881 5895 45,052,200 +8.40(+0.14%)
Dec 28, 2011 5917 5917 5868 5887 22,174,900 -0.01(-0.00%)
Dec 27, 2011 5917 5917 5868 5887 0 -6.99(-0.12%)
Dec 26, 2011 5865 5895 5853 5894 0 +0.00(+0.00%)
Dec 25, 2011 5865 5895 5853 5894 0 +0.00(+0.00%)
Dec 24, 2011 5865 5895 5853 5894 41,471,800 +56.80(+0.97%)
Dec 23, 2011 5828 5848 5814 5837 71,868,096 +32.30(+0.56%)
Dec 22, 2011 5827 5844 5788 5805 78,706,096 +0.50(+0.01%)
Dec 21, 2011 5754 5806 5737 5804 83,756,096 +36.30(+0.63%)
Dec 20, 2011 5704 5789 5696 5768 79,167,696 +0.02(+0.00%)
Dec 19, 2011 5704 5789 5696 5768 0 +34.48(+0.60%)
Dec 18, 2011 5818 5821 5716 5734 0 +0.00(+0.00%)
Dec 17, 2011 5818 5821 5716 5734 198,308,992 -50.60(-0.87%)
Dec 16, 2011 5731 5796 5724 5784 108,246,400 +65.00(+1.14%)
Dec 15, 2011 5731 5761 5707 5719 86,116,096 -40.60(-0.70%)
Dec 14, 2011 5758 5779 5725 5760 92,288,800 +12.60(+0.22%)
Dec 13, 2011 5786 5806 5746 5747 86,694,896 +0.01(+0.00%)
Dec 12, 2011 5785 5806 5746 5747 0 -46.51(-0.80%)
Dec 11, 2011 5694 5795 5692 5794 0 +0.00(+0.00%)
Dec 10, 2011 5694 5795 5692 5794 94,234,400 +55.80(+0.97%)
Dec 09, 2011 5810 5812 5726 5738 123,547,296 -28.40(-0.49%)
Dec 08, 2011 5795 5800 5727 5766 46,864,100 -1.70(-0.03%)
Dec 07, 2011 5704 5790 5704 5768 45,181,500 +28.00(+0.49%)
Dec 06, 2011 5739 5756 5713 5740 38,720,700 +0.04(+0.00%)
Dec 05, 2011 5739 5756 5713 5740 0 +20.96(+0.37%)
Dec 04, 2011 5746 5766 5697 5719 0 +0.00(+0.00%)
Dec 03, 2011 5746 5766 5697 5719 56,503,500 +37.30(+0.66%)
Dec 02, 2011 5665 5735 5640 5682 48,946,300 +29.30(+0.52%)
Dec 01, 2011 5486 5653 5485 5652 90,607,200 +121.10(+2.19%)
Nov 30, 2011 5512 5552 5485 5531 43,262,600 +8.50(+0.15%)
Nov 29, 2011 5435 5531 5429 5523 46,767,900 +0.04(+0.00%)
Nov 28, 2011 5435 5531 5429 5523 0 +127.06(+2.35%)
Nov 27, 2011 5342 5436 5308 5396 0 +0.00(+0.00%)
Nov 26, 2011 5342 5436 5308 5396 39,198,200 +38.60(+0.72%)
Nov 25, 2011 5398 5414 5323 5357 41,759,200 -29.10(-0.54%)
Nov 24, 2011 5408 5455 5386 5386 47,710,800 -61.60(-1.13%)
Nov 23, 2011 5500 5520 5443 5448 48,335,300 -29.60(-0.54%)
Nov 22, 2011 5578 5590 5466 5477 51,924,100 +0.04(+0.00%)
Nov 21, 2011 5578 5590 5466 5477 0 -137.34(-2.45%)
Nov 20, 2011 5620 5660 5612 5615 0 +0.00(+0.00%)
Nov 19, 2011 5620 5660 5612 5615 54,205,300 -30.00(-0.53%)
Nov 18, 2011 5662 5677 5615 5645 47,726,900 -41.20(-0.72%)
Nov 17, 2011 5644 5718 5637 5686 41,605,500 +20.90(+0.37%)
Nov 16, 2011 5638 5699 5594 5665 52,643,700 +3.20(+0.06%)
Nov 15, 2011 5676 5683 5618 5662 35,167,200 -0.01(-0.00%)
Nov 14, 2011 5676 5683 5619 5662 0 +12.71(+0.22%)
Nov 13, 2011 5589 5662 5569 5649 0 +0.00(+0.00%)
Nov 12, 2011 5589 5662 5569 5649 35,959,500 +83.20(+1.49%)
Nov 11, 2011 5545 5629 5537 5566 49,022,900 -42.10(-0.75%)
Nov 10, 2011 5727 5730 5584 5608 56,540,200 -74.70(-1.31%)
Nov 09, 2011 5662 5725 5658 5683 42,774,000 +36.60(+0.65%)
Nov 08, 2011 5630 5674 5604 5646 42,191,500 +0.04(+0.00%)
Nov 07, 2011 5630 5674 5604 5646 0 -13.84(-0.24%)
Nov 06, 2011 5688 5711 5627 5660 0 +0.00(+0.00%)
Nov 04, 2011 5688 5711 5627 5660 48,452,200 -8.20(-0.14%)
Nov 03, 2011 5547 5678 5546 5668 62,598,300 +57.00(+1.02%)
Nov 02, 2011 5619 5644 5566 5611 49,398,500 +22.40(+0.40%)
Nov 01, 2011 5619 5647 5522 5589 82,145,200 -142.70(-2.49%)
Oct 31, 2011 5815 5832 5731 5731 55,132,500 -121.40(-2.07%)
Oct 30, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 29, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 28, 2011 5830 5862 5822 5853 52,285,100 +29.70(+0.51%)
Oct 27, 2011 5815 5857 5781 5823 90,368,496 +122.50(+2.15%)
Oct 26, 2011 5686 5735 5662 5700 45,905,200 -8.30(-0.15%)
Oct 25, 2011 5770 5798 5688 5709 60,964,400 -79.80(-1.38%)
Oct 24, 2011 5772 5804 5747 5789 44,346,600 +35.10(+0.61%)
Oct 23, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 22, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 21, 2011 5688 5760 5645 5754 64,868,300 +95.80(+1.69%)
Oct 20, 2011 5665 5722 5650 5658 57,372,600 -42.30(-0.74%)
Oct 19, 2011 5716 5734 5687 5700 42,882,700 +17.50(+0.31%)
Oct 18, 2011 5686 5701 5649 5682 50,409,700 -40.90(-0.71%)
Oct 17, 2011 5790 5816 5705 5723 44,322,700 -37.70(-0.65%)
Oct 16, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 15, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 14, 2011 5734 5805 5709 5761 44,075,900 +47.90(+0.84%)
Oct 13, 2011 5757 5776 5695 5713 61,367,800 -67.90(-1.17%)
Oct 12, 2011 5723 5790 5705 5781 59,049,800 +48.90(+0.85%)
Oct 11, 2011 5708 5744 5674 5732 40,683,100 +13.60(+0.24%)
Oct 10, 2011 5689 5730 5656 5719 40,307,400 +66.40(+1.17%)
Oct 09, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 08, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 07, 2011 5632 5685 5591 5652 59,427,300 +12.10(+0.21%)
Oct 06, 2011 5550 5640 5545 5640 63,425,000 +135.10(+2.45%)
Oct 05, 2011 5522 5532 5462 5505 60,075,500 +60.50(+1.11%)
Oct 04, 2011 5444 5459 5362 5444 77,841,296 -51.20(-0.93%)
Oct 03, 2011 5461 5526 5427 5496 58,068,300 -36.00(-0.65%)
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.