Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23767 23916 23766 23822 1,961,875,968 +166.90(+0.71%)
Jan 30, 2013 23659 23707 23603 23655 3,153,976,064 -16.70(-0.07%)
Jan 29, 2013 23622 23736 23622 23672 1,443,566,848 +0.00(+0.00%)
Jan 28, 2013 23622 23736 23622 23672 0 +91.50(+0.39%)
Jan 27, 2013 23654 23666 23481 23580 0 +0.00(+0.00%)
Jan 26, 2013 23654 23666 23481 23580 1,620,958,976 -18.50(-0.08%)
Jan 25, 2013 23585 23689 23548 23599 1,428,556,288 -36.20(-0.15%)
Jan 24, 2013 23700 23711 23540 23635 1,536,963,328 -23.90(-0.10%)
Jan 23, 2013 23596 23686 23499 23659 1,361,101,440 +68.10(+0.29%)
Jan 22, 2013 23566 23640 23536 23591 1,104,208,000 +0.00(+0.00%)
Jan 21, 2013 23566 23640 23536 23591 0 -10.90(-0.05%)
Jan 20, 2013 23510 23606 23451 23602 0 +0.00(+0.00%)
Jan 19, 2013 23510 23606 23451 23602 1,934,485,248 +262.00(+1.12%)
Jan 18, 2013 23472 23505 23223 23340 1,316,299,008 -17.20(-0.07%)
Jan 17, 2013 23390 23390 23203 23357 1,370,170,240 -24.50(-0.10%)
Jan 16, 2013 23388 23516 23306 23382 1,450,147,712 -31.80(-0.14%)
Jan 15, 2013 23327 23442 23292 23413 1,559,383,552 +0.00(+0.00%)
Jan 14, 2013 23327 23442 23292 23413 0 +149.20(+0.64%)
Jan 13, 2013 23479 23487 23213 23264 0 +0.00(+0.00%)
Jan 12, 2013 23479 23487 23213 23264 1,526,867,456 -90.20(-0.39%)
Jan 11, 2013 23240 23478 23166 23354 1,911,808,384 +135.80(+0.58%)
Jan 10, 2013 23155 23235 23142 23218 1,518,554,752 +107.30(+0.46%)
Jan 09, 2013 23264 23264 23088 23111 1,461,679,104 -218.60(-0.94%)
Jan 08, 2013 23345 23402 23254 23330 1,401,515,008 +0.00(+0.00%)
Jan 07, 2013 23345 23402 23254 23330 0 -1.30(-0.01%)
Jan 06, 2013 23370 23370 23172 23331 0 +0.00(+0.00%)
Jan 05, 2013 23370 23370 23172 23331 1,505,752,832 -67.50(-0.29%)
Jan 04, 2013 23390 23401 23234 23399 2,211,206,912 +86.60(+0.37%)
Jan 03, 2013 22860 23317 22860 23312 2,129,252,864 +0.00(+0.00%)
Jan 02, 2013 22860 23317 22860 23312 0 +655.10(+2.89%)
Jan 01, 2013 22584 22698 22567 22657 685,412,992 -9.70(-0.04%)
Dec 31, 2012 22706 22706 22628 22667 0 +0.00(+0.00%)
Dec 30, 2012 22706 22706 22628 22667 0 +0.00(+0.00%)
Dec 29, 2012 22706 22706 22628 22667 1,043,816,192 +46.80(+0.21%)
Dec 28, 2012 22706 22719 22609 22620 1,053,372,608 +78.60(+0.35%)
Dec 27, 2012 22541 22541 22541 22541 0 +34.90(+0.16%)
Dec 26, 2012 22565 22565 22423 22506 0 -34.90(-0.15%)
Dec 25, 2012 22495 22578 22495 22541 560,264,832 +34.90(+0.16%)
Dec 24, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 23, 2012 22565 22565 22423 22506 0 +0.00(+0.00%)
Dec 22, 2012 22565 22565 22423 22506 1,805,720,448 -153.50(-0.68%)
Dec 21, 2012 22603 22662 22484 22660 1,620,967,680 +36.40(+0.16%)
Dec 20, 2012 22655 22684 22562 22623 1,577,167,744 +128.70(+0.57%)
Dec 19, 2012 22526 22588 22450 22495 3,217,316,096 -18.90(-0.08%)
Dec 18, 2012 22591 22625 22454 22514 1,451,263,488 +0.00(+0.00%)
Dec 17, 2012 22591 22625 22454 22514 0 -92.40(-0.41%)
Dec 16, 2012 22397 22636 22397 22606 0 +0.00(+0.00%)
Dec 15, 2012 22397 22636 22397 22606 1,771,220,352 +160.40(+0.71%)
Dec 14, 2012 22501 22563 22381 22446 1,475,964,032 -57.70(-0.26%)
Dec 13, 2012 22413 22508 22413 22503 1,856,501,376 +179.40(+0.80%)
Dec 12, 2012 22296 22393 22244 22324 1,585,416,320 +47.20(+0.21%)
Dec 11, 2012 22378 22378 22236 22277 1,388,627,968 +0.00(+0.00%)
Dec 10, 2012 22378 22378 22236 22277 0 +85.50(+0.39%)
Dec 09, 2012 22295 22371 22188 22191 0 +0.00(+0.00%)
Dec 08, 2012 22295 22371 22188 22191 1,830,833,152 -58.60(-0.26%)
Dec 07, 2012 22356 22356 22215 22250 1,474,980,864 -21.10(-0.09%)
Dec 06, 2012 21819 22274 21805 22271 2,465,521,920 +470.90(+2.16%)
Dec 05, 2012 21786 21853 21688 21800 1,236,799,232 +32.20(+0.15%)
Dec 04, 2012 22070 22162 21717 21768 1,222,931,456 -262.60(-1.19%)
Dec 01, 2012 21949 22092 21919 22030 1,829,162,368 +107.50(+0.49%)
Nov 30, 2012 21821 21996 21786 21923 1,272,038,400 +213.90(+0.99%)
Nov 29, 2012 21765 21765 21630 21709 1,272,896,640 -135.00(-0.62%)
Nov 28, 2012 21970 22003 21820 21844 1,205,019,136 -17.80(-0.08%)
Nov 27, 2012 21986 21986 21827 21862 1,074,310,784 +0.00(+0.00%)
Nov 26, 2012 21986 21986 21827 21862 0 -52.20(-0.24%)
Nov 25, 2012 21730 21924 21723 21914 0 +0.00(+0.00%)
Nov 24, 2012 21730 21924 21723 21914 1,337,229,952 +170.80(+0.79%)
Nov 23, 2012 21596 21774 21518 21743 1,449,478,528 +218.80(+1.02%)
Nov 22, 2012 21368 21530 21229 21524 1,358,588,160 +296.10(+1.39%)
Nov 21, 2012 21478 21478 21213 21228 1,169,937,536 -33.80(-0.16%)
Nov 20, 2012 21210 21303 21136 21262 1,100,673,152 +0.00(+0.00%)
Nov 19, 2012 21210 21303 21136 21262 0 +103.10(+0.49%)
Nov 18, 2012 21204 21205 21105 21159 0 +0.00(+0.00%)
Nov 17, 2012 21204 21205 21105 21159 1,146,325,120 +50.10(+0.24%)
Nov 16, 2012 21189 21288 21098 21109 1,408,099,456 -333.10(-1.55%)
Nov 15, 2012 21251 21446 21221 21442 1,302,165,888 +253.30(+1.20%)
Nov 14, 2012 21373 21400 21182 21189 1,349,937,152 -241.60(-1.13%)
Nov 13, 2012 21368 21462 21339 21430 922,157,184 +0.00(+0.00%)
Nov 12, 2012 21368 21462 21339 21430 0 +45.90(+0.21%)
Nov 11, 2012 21434 21526 21330 21384 0 +0.00(+0.00%)
Nov 10, 2012 21434 21526 21330 21384 1,455,863,296 -182.50(-0.85%)
Nov 09, 2012 21786 21872 21556 21567 1,668,424,192 -532.90(-2.41%)
Nov 08, 2012 22020 22100 21811 22100 1,555,286,144 +155.40(+0.71%)
Nov 07, 2012 21960 22009 21832 21944 1,317,598,208 -62.00(-0.28%)
Nov 06, 2012 22044 22141 21991 22006 1,165,502,592 +0.00(+0.00%)
Nov 05, 2012 22044 22141 21991 22006 0 -104.90(-0.47%)
Nov 03, 2012 22066 22150 22020 22111 0 +0.00(+0.00%)
Nov 02, 2012 22066 22150 22020 22111 1,853,113,600 +289.40(+1.33%)
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.