Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5850 5867 5783 5783 874,664,192 -67.20(-1.15%)
Oct 30, 2012 5795 5852 5795 5850 403,992,384 +54.80(+0.95%)
Oct 29, 2012 5807 5813 5764 5795 432,888,800 +0.00(+0.00%)
Oct 28, 2012 5807 5813 5764 5795 432,888,800 -11.61(-0.20%)
Oct 27, 2012 5805 5818 5753 5807 0 +0.01(+0.00%)
Oct 26, 2012 5805 5818 5753 5807 622,849,792 +1.60(+0.03%)
Oct 25, 2012 5805 5841 5802 5805 654,435,200 +0.30(+0.01%)
Oct 24, 2012 5798 5823 5777 5805 953,707,392 +6.90(+0.12%)
Oct 23, 2012 5883 5893 5789 5798 654,156,800 -85.00(-1.44%)
Oct 22, 2012 5896 5911 5870 5883 540,270,400 +0.00(+0.00%)
Oct 21, 2012 5896 5911 5870 5883 540,270,400 -13.25(-0.22%)
Oct 20, 2012 5917 5920 5892 5896 0 -0.05(-0.00%)
Oct 19, 2012 5917 5920 5892 5896 829,321,088 -20.90(-0.35%)
Oct 18, 2012 5911 5928 5896 5917 869,993,280 +6.20(+0.10%)
Oct 17, 2012 5870 5916 5869 5911 903,398,912 +40.40(+0.69%)
Oct 16, 2012 5806 5878 5806 5870 877,624,512 +64.90(+1.12%)
Oct 15, 2012 5793 5828 5786 5806 695,435,712 +0.00(+0.00%)
Oct 14, 2012 5793 5828 5786 5806 695,435,712 +12.28(+0.21%)
Oct 13, 2012 5830 5830 5793 5793 0 +0.02(+0.00%)
Oct 12, 2012 5830 5830 5793 5793 888,088,192 -36.50(-0.63%)
Oct 11, 2012 5777 5846 5767 5830 693,356,416 +53.10(+0.92%)
Oct 10, 2012 5810 5810 5777 5777 681,615,424 -33.60(-0.58%)
Oct 09, 2012 5842 5856 5795 5810 574,468,416 -31.40(-0.54%)
Oct 08, 2012 5871 5871 5819 5842 492,224,096 +0.00(+0.00%)
Oct 07, 2012 5871 5871 5819 5842 492,224,096 -29.32(-0.50%)
Oct 06, 2012 5828 5886 5828 5871 0 +0.02(+0.00%)
Oct 05, 2012 5828 5886 5828 5871 883,077,376 +43.20(+0.74%)
Oct 04, 2012 5826 5854 5803 5828 817,156,288 +2.00(+0.03%)
Oct 03, 2012 5810 5832 5785 5826 606,196,800 +16.30(+0.28%)
Oct 02, 2012 5820 5840 5781 5810 704,898,688 -11.00(-0.19%)
Oct 01, 2012 5742 5844 5739 5820 690,293,824 +0.00(+0.00%)
Sep 30, 2012 5742 5844 5739 5820 690,293,824 +78.43(+1.37%)
Sep 29, 2012 5779 5808 5741 5742 0 -0.03(-0.00%)
Sep 28, 2012 5779 5808 5740 5742 745,469,376 -37.30(-0.65%)
Sep 27, 2012 5768 5804 5763 5779 545,045,184 +11.30(+0.20%)
Sep 26, 2012 5860 5860 5751 5768 685,626,304 -91.60(-1.56%)
Sep 25, 2012 5839 5869 5828 5860 737,347,712 +20.90(+0.36%)
Sep 24, 2012 5853 5853 5806 5839 736,974,080 +0.00(+0.00%)
Sep 23, 2012 5853 5853 5806 5839 736,974,080 -13.82(-0.24%)
Sep 22, 2012 5855 5888 5839 5853 0 +0.02(+0.00%)
Sep 21, 2012 5855 5888 5839 5853 1,202,461,184 -2.00(-0.03%)
Sep 20, 2012 5888 5888 5824 5855 656,511,296 -33.90(-0.58%)
Sep 19, 2012 5868 5894 5861 5888 704,137,728 +20.30(+0.35%)
Sep 18, 2012 5894 5894 5838 5868 802,597,696 -25.30(-0.43%)
Sep 17, 2012 5916 5916 5883 5894 691,683,904 +0.00(+0.00%)
Sep 16, 2012 5916 5916 5883 5894 691,683,904 -22.05(-0.37%)
Sep 15, 2012 5820 5933 5820 5916 0 -0.05(-0.00%)
Sep 14, 2012 5820 5933 5820 5916 1,506,216,704 +95.70(+1.64%)
Sep 13, 2012 5782 5827 5770 5820 819,530,112 +37.80(+0.65%)
Sep 12, 2012 5792 5821 5758 5782 1,101,683,840 -10.10(-0.17%)
Sep 11, 2012 5793 5797 5764 5792 779,957,824 -1.00(-0.02%)
Sep 10, 2012 5795 5807 5777 5793 672,891,008 +0.00(+0.00%)
Sep 09, 2012 5795 5807 5777 5793 672,891,008 -1.60(-0.03%)
Sep 08, 2012 5777 5808 5773 5795 0 +0.00(+0.00%)
Sep 07, 2012 5777 5808 5773 5795 1,271,438,336 +17.50(+0.30%)
Sep 06, 2012 5658 5786 5658 5777 1,097,422,208 +119.40(+2.11%)
Sep 05, 2012 5672 5676 5635 5658 737,252,928 -14.10(-0.25%)
Sep 04, 2012 5758 5758 5658 5672 628,708,288 -86.40(-1.50%)
Sep 03, 2012 5712 5758 5701 5758 394,561,504 +0.00(+0.00%)
Sep 02, 2012 5712 5758 5701 5758 394,561,504 +46.92(+0.82%)
Sep 01, 2012 5719 5764 5708 5711 0 -0.02(-0.00%)
Aug 31, 2012 5720 5764 5708 5712 851,664,896 -8.00(-0.14%)
Aug 30, 2012 5744 5744 5706 5720 479,116,800 -24.00(-0.42%)
Aug 29, 2012 5776 5776 5739 5744 523,480,608 -32.20(-0.56%)
Aug 28, 2012 5777 5780 5750 5776 524,544,704 -0.90(-0.02%)
Aug 27, 2012 5777 5777 5777 5777 0 +0.00(+0.00%)
Aug 26, 2012 5777 5777 5777 5777 0 +0.00(+0.00%)
Aug 25, 2012 5777 5791 5739 5777 0 +0.00(+0.00%)
Aug 24, 2012 5777 5791 5739 5777 487,763,904 +0.00(+0.00%)
Aug 23, 2012 5774 5809 5764 5777 636,105,216 +2.40(+0.04%)
Aug 22, 2012 5858 5858 5771 5774 535,193,088 -83.30(-1.42%)
Aug 21, 2012 5824 5873 5824 5858 501,843,584 +33.10(+0.57%)
Aug 20, 2012 5852 5858 5803 5824 692,841,984 +0.00(+0.00%)
Aug 19, 2012 5852 5858 5803 5824 692,841,984 -28.02(-0.48%)
Aug 18, 2012 5835 5855 5834 5852 0 +0.02(+0.00%)
Aug 17, 2012 5834 5855 5834 5852 731,769,472 +17.90(+0.31%)
Aug 16, 2012 5833 5847 5811 5834 587,033,792 +1.50(+0.03%)
Aug 15, 2012 5865 5865 5822 5833 560,382,784 -31.80(-0.54%)
Aug 14, 2012 5832 5876 5832 5865 627,904,000 +32.90(+0.56%)
Aug 13, 2012 5847 5853 5814 5832 410,230,208 +0.00(+0.00%)
Aug 12, 2012 5847 5853 5814 5832 410,230,208 -15.21(-0.26%)
Aug 11, 2012 5852 5859 5828 5847 0 +0.01(+0.00%)
Aug 10, 2012 5852 5859 5828 5847 466,836,800 -4.40(-0.08%)
Aug 09, 2012 5846 5860 5828 5852 741,075,776 +5.60(+0.10%)
Aug 08, 2012 5841 5846 5801 5846 588,922,624 +4.70(+0.08%)
Aug 07, 2012 5809 5841 5785 5841 779,689,024 +32.40(+0.56%)
Aug 06, 2012 5787 5838 5767 5809 613,097,984 +0.00(+0.00%)
Aug 05, 2012 5787 5838 5767 5809 613,097,984 +21.52(+0.37%)
Aug 04, 2012 5662 5794 5662 5787 0 -0.02(-0.00%)
Aug 03, 2012 5662 5794 5662 5787 748,571,584 +125.00(+2.21%)
Aug 02, 2012 5713 5766 5657 5662 805,200,704 -50.50(-0.88%)
Aug 01, 2012 5635 5713 5633 5713 554,180,416 +77.50(+1.38%)
Jul 31, 2012 5694 5696 5635 5635 645,790,784 -58.30(-1.02%)
Jul 30, 2012 5627 5706 5626 5694 648,632,896 +0.00(+0.00%)
Jul 29, 2012 5627 5706 5626 5694 648,632,896 +66.39(+1.18%)
Jul 28, 2012 5573 5631 5551 5627 0 +0.01(+0.00%)
Jul 27, 2012 5573 5631 5551 5627 732,786,112 +54.00(+0.97%)
Jul 26, 2012 5498 5594 5478 5573 817,687,808 +74.90(+1.36%)
Jul 25, 2012 5499 5526 5478 5498 621,394,816 -0.90(-0.02%)
Jul 24, 2012 5534 5557 5487 5499 551,196,928 -34.70(-0.63%)
Jul 23, 2012 5652 5652 5511 5534 691,607,168 +0.00(+0.00%)
Jul 22, 2012 5652 5652 5511 5534 691,607,168 -117.87(-2.09%)
Jul 21, 2012 5714 5714 5645 5652 0 -0.03(-0.00%)
Jul 20, 2012 5714 5714 5645 5652 961,834,496 -62.40(-1.09%)
Jul 19, 2012 5686 5719 5686 5714 711,475,200 +28.40(+0.50%)
Jul 18, 2012 5629 5688 5624 5686 669,962,496 +56.70(+1.01%)
Jul 17, 2012 5662 5676 5621 5629 602,763,200 -33.30(-0.59%)
Jul 16, 2012 5666 5671 5641 5662 569,289,792 +0.00(+0.00%)
Jul 15, 2012 5666 5671 5641 5662 569,289,792 -3.70(-0.07%)
Jul 14, 2012 5608 5676 5608 5666 0 +0.00(+0.00%)
Jul 13, 2012 5608 5676 5608 5666 609,268,480 +57.80(+1.03%)
Jul 12, 2012 5664 5664 5589 5608 667,049,280 -56.20(-0.99%)
Jul 11, 2012 5664 5675 5626 5664 606,668,992 +0.40(+0.01%)
Jul 10, 2012 5627 5689 5622 5664 607,970,112 +36.80(+0.65%)
Jul 09, 2012 5663 5670 5611 5627 682,352,512 +0.00(+0.00%)
Jul 08, 2012 5663 5670 5611 5627 682,352,512 -35.30(-0.62%)
Jul 07, 2012 5693 5695 5648 5663 0 +0.00(+0.00%)
Jul 06, 2012 5693 5695 5648 5663 602,832,000 -30.00(-0.53%)
Jul 05, 2012 5684 5728 5662 5693 766,719,296 +8.10(+0.14%)
Jul 04, 2012 5688 5700 5670 5684 445,463,392 -3.20(-0.06%)
Jul 03, 2012 5641 5689 5636 5688 795,293,376 +47.10(+0.84%)
Jul 02, 2012 5571 5641 5571 5641 696,936,384 +0.00(+0.00%)
Jul 01, 2012 5571 5641 5571 5641 696,936,384 +69.50(+1.25%)
Jun 30, 2012 5493 5620 5493 5571 0 -0.10(-0.00%)
Jun 29, 2012 5493 5620 5493 5571 1,061,581,824 +78.10(+1.42%)
Jun 28, 2012 5524 5534 5436 5493 1,027,922,624 -30.80(-0.56%)
Jun 27, 2012 5447 5525 5447 5524 678,486,592 +76.90(+1.41%)
Jun 26, 2012 5451 5476 5436 5447 631,700,608 -3.70(-0.07%)
Jun 25, 2012 5514 5514 5436 5451 716,161,024 +0.00(+0.00%)
Jun 24, 2012 5514 5514 5436 5451 716,161,024 -63.00(-1.14%)
Jun 23, 2012 5566 5566 5500 5514 0 +0.00(+0.00%)
Jun 22, 2012 5566 5566 5500 5514 677,911,168 -52.70(-0.95%)
Jun 21, 2012 5622 5622 5565 5566 785,237,376 -55.90(-0.99%)
Jun 20, 2012 5586 5624 5566 5622 903,446,976 +36.00(+0.64%)
Jun 19, 2012 5491 5603 5491 5586 816,800,576 +95.20(+1.73%)
Jun 18, 2012 5479 5555 5461 5491 879,532,416 +0.00(+0.00%)
Jun 17, 2012 5479 5555 5461 5491 879,532,416 +12.30(+0.22%)
Jun 16, 2012 5467 5523 5465 5479 0 +0.00(+0.00%)
Jun 15, 2012 5467 5523 5465 5479 2,307,095,296 +11.70(+0.21%)
Jun 14, 2012 5484 5484 5424 5467 985,630,720 -16.70(-0.30%)
Jun 13, 2012 5474 5508 5437 5484 831,010,496 +10.10(+0.18%)
Jun 12, 2012 5432 5479 5415 5474 890,749,120 +41.30(+0.76%)
Jun 11, 2012 5435 5536 5420 5432 950,512,192 +0.00(+0.00%)
Jun 10, 2012 5435 5536 5420 5432 950,512,192 -2.70(-0.05%)
Jun 09, 2012 5448 5448 5382 5435 0 +0.00(+0.00%)
Jun 08, 2012 5448 5448 5382 5435 916,402,432 -12.70(-0.23%)
Jun 07, 2012 5384 5494 5384 5448 1,030,125,184 +63.70(+1.18%)
Jun 06, 2012 5260 5388 5260 5384 1,098,347,648 +123.90(+2.36%)
Jun 05, 2012 5260 5260 5260 5260 0 +0.00(+0.00%)
Jun 04, 2012 5260 5260 5260 5260 0 +0.00(+0.00%)
Jun 03, 2012 5260 5260 5260 5260 0 +0.00(+0.00%)
Jun 01, 2012 5321 5354 5230 5260 1,056,087,808 -60.70(-1.14%)
May 31, 2012 5297 5352 5273 5321 1,398,519,808 +23.60(+0.45%)
May 30, 2012 5391 5391 5284 5297 863,484,672 -93.80(-1.74%)
May 29, 2012 5356 5405 5342 5391 729,588,096 +34.80(+0.65%)
May 28, 2012 5352 5414 5341 5356 510,686,592 +0.00(+0.00%)
May 27, 2012 5352 5414 5341 5356 510,686,592 +4.80(+0.09%)
May 26, 2012 5350 5385 5312 5352 0 +0.00(+0.00%)
May 25, 2012 5350 5385 5312 5352 734,363,712 +1.40(+0.03%)
May 24, 2012 5266 5372 5266 5350 737,282,496 +83.70(+1.59%)
May 23, 2012 5403 5404 5263 5266 997,826,112 -136.90(-2.53%)
May 22, 2012 5304 5409 5304 5403 931,864,320 +98.80(+1.86%)
May 21, 2012 5268 5324 5254 5304 914,314,880 +0.00(+0.00%)
May 20, 2012 5268 5324 5254 5304 914,314,880 +36.90(+0.70%)
May 19, 2012 5338 5338 5257 5268 0 +0.00(+0.00%)
May 18, 2012 5338 5338 5257 5268 1,225,450,752 -70.80(-1.33%)
May 17, 2012 5405 5413 5310 5338 894,671,488 -66.90(-1.24%)
May 16, 2012 5438 5448 5354 5405 1,026,459,520 -32.30(-0.59%)
May 15, 2012 5466 5508 5412 5438 876,368,192 -27.90(-0.51%)
May 14, 2012 5576 5576 5437 5466 883,929,280 +0.00(+0.00%)
May 13, 2012 5576 5576 5437 5466 883,929,280 -110.00(-1.97%)
May 12, 2012 5544 5586 5499 5576 0 +0.00(+0.00%)
May 11, 2012 5544 5586 5499 5576 772,576,768 +31.50(+0.57%)
May 10, 2012 5530 5566 5490 5544 847,647,616 +13.90(+0.25%)
May 09, 2012 5555 5572 5464 5530 1,006,217,984 -24.50(-0.44%)
May 08, 2012 5655 5668 5550 5555 1,052,975,808 -100.50(-1.78%)
May 07, 2012 5655 5655 5655 5655 0 +0.00(+0.00%)
May 06, 2012 5655 5655 5655 5655 0 +0.04(+0.00%)
May 05, 2012 5767 5767 5640 5655 0 -0.04(-0.00%)
May 04, 2012 5767 5767 5640 5655 1,013,188,096 -111.50(-1.93%)
May 03, 2012 5758 5801 5745 5767 788,566,208 +8.50(+0.15%)
May 02, 2012 5812 5820 5737 5758 962,324,800 -54.10(-0.93%)
May 01, 2012 5738 5819 5732 5812 653,605,376 +74.40(+1.30%)
Apr 30, 2012 5777 5793 5729 5738 784,966,976 +0.00(+0.00%)
Apr 29, 2012 5777 5793 5729 5738 784,966,976 -39.30(-0.68%)
Apr 28, 2012 5749 5789 5708 5777 0 +0.00(+0.00%)
Apr 27, 2012 5749 5789 5708 5777 812,249,728 +28.40(+0.49%)
Apr 26, 2012 5719 5761 5692 5749 879,956,096 +29.80(+0.52%)
Apr 25, 2012 5710 5745 5703 5719 859,133,184 +9.40(+0.16%)
Apr 24, 2012 5666 5714 5658 5710 807,899,200 +43.90(+0.77%)
Apr 23, 2012 5772 5772 5638 5666 777,185,472 +0.00(+0.00%)
Apr 22, 2012 5772 5772 5638 5666 777,185,472 -106.50(-1.85%)
Apr 21, 2012 5744 5776 5724 5772 0 -0.10(-0.00%)
Apr 20, 2012 5745 5776 5724 5772 847,833,792 +27.60(+0.48%)
Apr 19, 2012 5745 5792 5738 5745 958,392,128 -0.70(-0.01%)
Apr 18, 2012 5767 5784 5731 5745 873,962,624 -21.70(-0.38%)
Apr 17, 2012 5666 5774 5652 5767 856,433,024 +100.70(+1.78%)
Apr 16, 2012 5652 5708 5641 5666 1,101,926,656 +0.00(+0.00%)
Apr 15, 2012 5652 5708 5641 5666 1,101,926,656 +14.50(+0.26%)
Apr 14, 2012 5710 5711 5644 5652 0 +0.00(+0.00%)
Apr 13, 2012 5710 5711 5644 5652 830,222,976 -58.70(-1.03%)
Apr 12, 2012 5635 5728 5603 5710 1,115,209,984 +75.80(+1.35%)
Apr 11, 2012 5596 5656 5576 5635 1,132,327,552 +39.10(+0.70%)
Apr 10, 2012 5724 5724 5596 5596 1,008,933,696 -128.10(-2.24%)
Apr 09, 2012 5724 5724 5724 5724 0 +0.00(+0.00%)
Apr 08, 2012 5724 5724 5724 5724 0 +0.00(+0.00%)
Apr 06, 2012 5724 5724 5724 5724 0 +0.00(+0.00%)
Apr 05, 2012 5704 5732 5663 5724 905,681,984 +19.90(+0.35%)
Apr 04, 2012 5838 5838 5686 5704 1,174,203,136 -134.50(-2.30%)
Apr 03, 2012 5875 5890 5838 5838 896,433,984 -36.60(-0.62%)
Apr 02, 2012 5768 5875 5749 5875 886,248,576 +0.00(+0.00%)
Apr 01, 2012 5768 5875 5749 5875 886,248,576 +106.40(+1.84%)
Mar 31, 2012 5742 5783 5742 5768 0 +0.00(+0.00%)
Mar 30, 2012 5742 5783 5742 5768 990,169,984 +26.50(+0.46%)
Mar 29, 2012 5809 5812 5726 5742 1,084,172,160 -67.00(-1.15%)
Mar 28, 2012 5870 5878 5809 5809 931,498,368 -60.60(-1.03%)
Mar 27, 2012 5903 5942 5864 5870 1,257,297,408 -33.10(-0.56%)
Mar 26, 2012 5855 5913 5854 5903 722,858,624 +0.00(+0.00%)
Mar 25, 2012 5855 5913 5854 5903 722,858,624 +47.80(+0.82%)
Mar 24, 2012 5846 5876 5802 5855 0 +0.00(+0.00%)
Mar 23, 2012 5846 5876 5802 5855 848,516,928 +9.20(+0.16%)
Mar 22, 2012 5892 5892 5826 5846 883,155,712 -46.30(-0.79%)
Mar 21, 2012 5891 5922 5881 5892 907,211,328 +0.60(+0.01%)
Mar 20, 2012 5961 5961 5876 5891 978,545,280 -69.70(-1.17%)
Mar 19, 2012 5966 5969 5928 5961 951,065,280 +0.00(+0.00%)
Mar 18, 2012 5966 5969 5928 5961 951,065,280 -4.50(-0.08%)
Mar 17, 2012 5941 5974 5941 5966 0 +0.00(+0.00%)
Mar 16, 2012 5941 5974 5941 5966 1,830,036,224 +24.90(+0.42%)
Mar 15, 2012 5945 5958 5919 5941 1,034,944,384 -4.70(-0.08%)
Mar 14, 2012 5956 5989 5945 5945 1,165,017,984 -10.50(-0.18%)
Mar 13, 2012 5893 5958 5893 5956 761,933,824 +63.10(+1.07%)
Mar 12, 2012 5888 5894 5860 5893 800,492,032 +0.00(+0.00%)
Mar 11, 2012 5888 5894 5860 5893 800,492,032 +5.30(+0.09%)
Mar 10, 2012 5860 5898 5843 5888 854,778,880 +27.80(+0.47%)
Mar 09, 2012 5791 5874 5791 5860 828,107,712 +68.30(+1.18%)
Mar 08, 2012 5766 5801 5756 5791 859,928,000 +25.60(+0.44%)
Mar 07, 2012 5875 5875 5758 5766 989,886,592 -109.00(-1.86%)
Mar 06, 2012 5911 5911 5865 5875 873,447,168 +0.00(+0.00%)
Mar 05, 2012 5911 5911 5865 5875 873,447,168 -36.30(-0.61%)
Mar 04, 2012 5931 5940 5908 5911 0 +0.00(+0.00%)
Mar 03, 2012 5931 5940 5908 5911 736,456,512 -20.20(-0.34%)
Mar 02, 2012 5872 5936 5859 5931 900,749,888 +59.80(+1.02%)
Mar 01, 2012 5928 5945 5872 5872 1,201,160,960 -56.40(-0.95%)
Feb 29, 2012 5916 5937 5900 5928 804,670,272 +12.30(+0.21%)
Feb 28, 2012 5935 5935 5866 5916 966,771,072 +0.00(+0.00%)
Feb 27, 2012 5935 5935 5866 5916 966,771,072 -19.50(-0.33%)
Feb 26, 2012 5938 5964 5926 5935 0 +0.00(+0.00%)
Feb 25, 2012 5938 5964 5926 5935 1,010,948,416 -2.80(-0.05%)
Feb 24, 2012 5917 5952 5900 5938 1,071,356,928 +21.30(+0.36%)
Feb 23, 2012 5928 5938 5895 5917 872,089,024 -11.60(-0.20%)
Feb 22, 2012 5945 5949 5917 5928 846,269,184 -17.10(-0.29%)
Feb 21, 2012 5905 5956 5905 5945 723,669,696 +0.00(+0.00%)
Feb 20, 2012 5905 5956 5905 5945 723,669,696 +40.20(+0.68%)
Feb 19, 2012 5885 5924 5885 5905 0 +0.00(+0.00%)
Feb 18, 2012 5885 5924 5885 5905 1,101,911,040 +19.70(+0.33%)
Feb 17, 2012 5892 5892 5829 5885 751,180,416 -6.80(-0.12%)
Feb 16, 2012 5900 5924 5881 5892 801,550,208 -7.70(-0.13%)
Feb 15, 2012 5906 5921 5877 5900 832,567,168 -5.80(-0.10%)
Feb 14, 2012 5852 5920 5852 5906 641,643,072 +0.00(+0.00%)
Feb 13, 2012 5852 5920 5852 5906 641,643,072 +53.30(+0.91%)
Feb 12, 2012 5896 5896 5840 5852 0 +0.00(+0.00%)
Feb 11, 2012 5896 5896 5840 5852 948,790,272 -43.10(-0.73%)
Feb 10, 2012 5876 5916 5871 5896 973,462,208 +19.60(+0.33%)
Feb 09, 2012 5890 5916 5871 5876 809,267,776 -14.40(-0.24%)
Feb 08, 2012 5892 5907 5850 5890 785,340,672 -1.90(-0.03%)
Feb 07, 2012 5901 5901 5864 5892 828,464,576 +0.00(+0.00%)
Feb 06, 2012 5901 5901 5864 5892 828,464,576 -8.90(-0.15%)
Feb 05, 2012 5796 5901 5784 5901 0 +0.00(+0.00%)
Feb 04, 2012 5796 5901 5784 5901 1,156,774,144 +105.00(+1.81%)
Feb 03, 2012 5791 5810 5766 5796 967,388,608 +5.40(+0.09%)
Feb 02, 2012 5682 5791 5681 5791 985,247,104 +109.10(+1.92%)
Feb 01, 2012 5671 5730 5671 5682 1,018,319,104 +10.50(+0.19%)
Jan 31, 2012 5734 5734 5652 5671 778,099,968 +0.00(+0.00%)
Jan 30, 2012 5734 5734 5652 5671 778,099,968 -62.40(-1.09%)
Jan 29, 2012 5795 5795 5729 5734 0 +0.00(+0.00%)
Jan 28, 2012 5795 5795 5729 5734 790,045,184 -61.70(-1.06%)
Jan 27, 2012 5723 5806 5723 5795 874,328,704 +72.20(+1.26%)
Jan 26, 2012 5752 5778 5694 5723 884,691,072 -28.90(-0.50%)
Jan 25, 2012 5783 5783 5720 5752 916,105,024 -30.70(-0.53%)
Jan 24, 2012 5729 5790 5723 5783 852,459,584 +0.00(+0.00%)
Jan 23, 2012 5729 5790 5723 5783 852,459,584 +54.10(+0.94%)
Jan 22, 2012 5741 5750 5722 5728 0 -0.10(-0.00%)
Jan 21, 2012 5741 5750 5722 5729 1,315,166,208 -12.60(-0.22%)
Jan 20, 2012 5702 5744 5693 5741 1,404,271,232 +38.80(+0.68%)
Jan 19, 2012 5694 5710 5648 5702 792,321,024 +8.40(+0.15%)
Jan 18, 2012 5657 5724 5657 5694 1,232,187,264 +36.60(+0.65%)
Jan 17, 2012 5637 5663 5610 5657 672,822,912 +0.00(+0.00%)
Jan 16, 2012 5637 5663 5610 5657 672,822,912 +20.80(+0.37%)
Jan 15, 2012 5662 5709 5584 5637 0 +0.00(+0.00%)
Jan 14, 2012 5662 5709 5584 5637 1,318,584,448 -25.80(-0.46%)
Jan 13, 2012 5671 5700 5640 5662 1,382,096,128 -8.40(-0.15%)
Jan 12, 2012 5697 5701 5645 5671 893,409,984 -25.90(-0.45%)
Jan 11, 2012 5612 5712 5612 5697 865,034,496 +84.40(+1.50%)
Jan 10, 2012 5650 5674 5605 5612 785,646,080 +0.00(+0.00%)
Jan 09, 2012 5650 5674 5605 5612 785,646,080 -37.40(-0.66%)
Jan 08, 2012 5624 5683 5623 5650 0 +0.00(+0.00%)
Jan 07, 2012 5624 5683 5623 5650 705,018,112 +25.40(+0.45%)
Jan 06, 2012 5668 5689 5614 5624 794,279,424 -44.20(-0.78%)
Jan 05, 2012 5700 5720 5646 5668 696,937,792 -31.40(-0.55%)
Jan 04, 2012 5572 5700 5572 5700 778,529,216 +127.60(+2.29%)
Jan 03, 2012 5572 5572 5572 5572 0 +0.00(+0.00%)
Jan 02, 2012 5572 5572 5572 5572 0 +0.00(+0.00%)
Jan 01, 2012 5567 5588 5535 5572 0 +0.00(+0.00%)
Dec 31, 2011 5567 5588 5535 5572 188,110,800 +5.50(+0.10%)
Dec 30, 2011 5507 5567 5497 5567 325,748,992 +59.40(+1.08%)
Dec 29, 2011 5513 5568 5491 5507 449,839,712 -5.30(-0.10%)
Dec 28, 2011 5513 5513 5513 5513 0 +0.00(+0.00%)
Dec 27, 2011 5513 5513 5513 5513 0 +0.00(+0.00%)
Dec 26, 2011 5513 5513 5513 5513 0 +0.00(+0.00%)
Dec 25, 2011 5457 5517 5457 5513 0 +0.00(+0.00%)
Dec 24, 2011 5457 5517 5457 5513 204,750,096 +55.70(+1.02%)
Dec 23, 2011 5390 5469 5390 5457 610,838,400 +67.30(+1.25%)
Dec 22, 2011 5420 5479 5372 5390 803,794,176 -29.90(-0.55%)
Dec 21, 2011 5365 5426 5329 5420 779,731,392 +54.60(+1.02%)
Dec 20, 2011 5387 5410 5343 5365 632,321,280 +0.00(+0.00%)
Dec 19, 2011 5387 5410 5343 5365 632,321,280 -22.30(-0.41%)
Dec 18, 2011 5401 5453 5387 5387 0 +0.00(+0.00%)
Dec 17, 2011 5401 5453 5387 5387 1,273,215,104 -13.60(-0.25%)
Dec 16, 2011 5367 5434 5367 5401 803,271,680 +34.10(+0.64%)
Dec 15, 2011 5490 5490 5367 5367 860,719,680 -123.40(-2.25%)
Dec 14, 2011 5428 5526 5414 5490 757,731,968 +62.30(+1.15%)
Dec 13, 2011 5529 5529 5428 5428 801,332,288 +0.00(+0.00%)
Dec 12, 2011 5529 5529 5428 5428 801,332,288 -101.30(-1.83%)
Dec 11, 2011 5484 5540 5441 5529 0 +0.00(+0.00%)
Dec 10, 2011 5484 5540 5441 5529 841,432,704 +45.40(+0.83%)
Dec 09, 2011 5547 5605 5484 5484 907,438,016 -63.10(-1.14%)
Dec 08, 2011 5569 5632 5498 5547 932,154,816 -21.80(-0.39%)
Dec 07, 2011 5568 5593 5522 5569 857,312,576 +0.70(+0.01%)
Dec 06, 2011 5552 5603 5546 5568 900,657,984 +0.00(+0.00%)
Dec 05, 2011 5552 5603 5546 5568 900,657,984 +15.70(+0.28%)
Dec 04, 2011 5489 5596 5489 5552 0 +0.00(+0.00%)
Dec 03, 2011 5489 5596 5489 5552 984,099,712 +63.00(+1.15%)
Dec 02, 2011 5505 5554 5487 5489 939,174,784 -16.10(-0.29%)
Dec 01, 2011 5337 5539 5275 5505 1,647,245,440 +168.40(+3.16%)
Nov 30, 2011 5313 5344 5272 5337 794,447,296 +24.20(+0.46%)
Nov 29, 2011 5165 5328 5165 5313 897,909,184 +0.00(+0.00%)
Nov 28, 2011 5165 5328 5165 5313 897,909,184 +148.20(+2.87%)
Nov 27, 2011 5128 5200 5075 5165 0 -0.10(-0.00%)
Nov 26, 2011 5128 5200 5075 5165 733,865,280 +37.10(+0.72%)
Nov 25, 2011 5140 5184 5099 5128 856,420,480 -12.20(-0.24%)
Nov 24, 2011 5207 5207 5140 5140 1,009,697,984 -67.00(-1.29%)
Nov 23, 2011 5223 5282 5207 5207 914,555,712 -15.80(-0.30%)
Nov 22, 2011 5363 5363 5222 5223 952,409,984 +0.00(+0.00%)
Nov 21, 2011 5363 5363 5222 5223 952,409,984 -140.30(-2.62%)
Nov 20, 2011 5423 5423 5348 5363 0 +0.00(+0.00%)
Nov 19, 2011 5423 5423 5348 5363 826,014,016 -60.20(-1.11%)
Nov 18, 2011 5509 5509 5366 5423 1,059,574,720 -85.90(-1.56%)
Nov 17, 2011 5517 5563 5450 5509 941,320,000 -8.40(-0.15%)
Nov 16, 2011 5519 5551 5429 5517 841,524,416 -1.60(-0.03%)
Nov 15, 2011 5545 5575 5489 5519 687,675,200 +0.00(+0.00%)
Nov 14, 2011 5545 5575 5489 5519 687,675,200 -26.40(-0.48%)
Nov 13, 2011 5445 5549 5440 5545 0 +0.00(+0.00%)
Nov 12, 2011 5445 5549 5440 5545 715,717,504 +100.60(+1.85%)
Nov 11, 2011 5460 5497 5360 5445 799,967,680 -15.60(-0.29%)
Nov 10, 2011 5567 5616 5426 5460 1,074,260,608 -106.90(-1.92%)
Nov 09, 2011 5511 5616 5510 5567 885,001,728 +56.50(+1.03%)
Nov 08, 2011 5527 5558 5432 5511 730,611,328 +0.00(+0.00%)
Nov 07, 2011 5527 5558 5432 5511 730,611,328 -16.40(-0.30%)
Nov 06, 2011 5546 5600 5495 5527 0 +0.00(+0.00%)
Nov 04, 2011 5546 5600 5495 5527 873,169,280 -18.40(-0.33%)
Nov 03, 2011 5484 5564 5403 5546 1,217,183,488 +61.50(+1.12%)
Nov 02, 2011 5422 5493 5383 5484 1,363,052,800 +62.50(+1.15%)
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.