Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 22287 22381 22202 22358 2,329,902,800 -20.50(-0.09%)
Sep 29, 2010 22315 22439 22300 22379 1,945,557,600 +268.72(+1.22%)
Sep 28, 2010 22330 22372 22091 22110 1,534,385,300 -230.89(-1.03%)
Sep 27, 2010 22351 22407 22293 22341 1,522,320,100 +221.41(+1.00%)
Sep 26, 2010 21973 22119 22119 22119 0 +0.00(+0.00%)
Sep 25, 2010 21973 22156 21957 22119 0 +0.00(+0.00%)
Sep 24, 2010 21973 22156 21957 22119 1,297,378,000 +71.72(+0.33%)
Sep 23, 2010 22077 22229 22022 22048 0 +0.00(+0.00%)
Sep 22, 2010 22077 22229 22022 22048 1,308,382,700 +45.12(+0.21%)
Sep 21, 2010 22119 22119 21951 22003 1,279,489,500 +25.25(+0.11%)
Sep 20, 2010 21918 22009 21874 21977 1,215,077,100 +6.48(+0.03%)
Sep 19, 2010 21745 21989 21714 21971 0 +0.00(+0.00%)
Sep 18, 2010 21745 21989 21714 21971 0 +0.00(+0.00%)
Sep 17, 2010 21745 21989 21714 21971 1,889,361,200 +279.41(+1.29%)
Sep 16, 2010 21694 21726 21526 21691 1,482,348,700 -34.19(-0.16%)
Sep 15, 2010 21820 21820 21633 21726 1,104,117,600 +29.60(+0.14%)
Sep 14, 2010 21761 21764 21656 21696 1,515,505,900 +37.69(+0.17%)
Sep 13, 2010 21397 21714 21396 21658 2,035,235,400 +400.96(+1.89%)
Sep 12, 2010 21311 21332 21093 21257 0 +0.00(+0.00%)
Sep 11, 2010 21311 21332 21093 21257 0 +0.00(+0.00%)
Sep 10, 2010 21311 21332 21093 21257 1,125,390,400 +90.12(+0.43%)
Sep 09, 2010 21170 21249 21123 21167 1,086,561,300 +78.41(+0.37%)
Sep 08, 2010 21213 21215 21067 21089 1,956,624,400 -312.93(-1.46%)
Sep 07, 2010 21420 21436 21313 21402 1,163,804,400 +46.02(+0.22%)
Sep 06, 2010 21156 21398 21140 21356 1,599,558,900 +384.27(+1.83%)
Sep 05, 2010 20919 21029 20861 20972 0 +0.00(+0.00%)
Sep 03, 2010 20919 21029 20861 20972 1,340,909,700 +102.58(+0.49%)
Sep 02, 2010 20864 20938 20820 20869 1,272,295,600 +245.09(+1.19%)
Sep 01, 2010 20571 20649 20530 20624 1,114,882,400 +87.34(+0.43%)
Aug 31, 2010 20539 20609 20372 20536 1,329,326,000 -200.73(-0.97%)
Aug 30, 2010 20797 20832 20669 20737 1,056,592,500 +139.87(+0.68%)
Aug 29, 2010 20563 20671 20553 20597 0 +0.00(+0.00%)
Aug 27, 2010 20563 20671 20553 20597 1,212,734,100 -14.71(-0.07%)
Aug 26, 2010 20603 20665 20567 20612 1,026,568,000 -22.92(-0.11%)
Aug 25, 2010 20604 20667 20513 20635 1,224,482,900 -23.73(-0.11%)
Aug 24, 2010 20759 20938 20651 20659 1,243,939,200 -230.30(-1.10%)
Aug 23, 2010 20963 21035 20846 20889 857,934,200 -92.81(-0.44%)
Aug 21, 2010 20930 20997 20868 20982 0 +0.00(+0.00%)
Aug 20, 2010 20930 20997 20868 20982 1,096,937,300 -90.64(-0.43%)
Aug 19, 2010 21095 21298 21023 21072 1,336,442,900 +49.73(+0.24%)
Aug 18, 2010 21168 21277 20969 21023 1,282,606,400 -114.70(-0.54%)
Aug 17, 2010 21081 21162 21015 21137 671,736,700 +25.31(+0.12%)
Aug 16, 2010 20882 21209 20882 21112 1,053,815,500 +40.55(+0.19%)
Aug 15, 2010 21095 21206 21013 21072 0 +0.00(+0.00%)
Aug 14, 2010 21095 21206 21013 21072 0 +0.00(+0.00%)
Aug 13, 2010 21095 21206 21013 21072 1,230,389,200 -34.14(-0.16%)
Aug 12, 2010 21039 21125 20926 21106 1,695,693,200 -188.83(-0.89%)
Aug 11, 2010 21542 21643 21239 21295 1,475,898,300 -179.06(-0.83%)
Aug 10, 2010 21764 21766 21447 21474 1,257,248,200 -327.99(-1.50%)
Aug 09, 2010 21641 21806 21622 21802 999,901,600 +122.79(+0.57%)
Aug 08, 2010 21576 21722 21457 21679 0 +0.00(+0.00%)
Aug 07, 2010 21576 21722 21457 21679 0 +0.00(+0.00%)
Aug 06, 2010 21576 21722 21457 21679 1,309,182,000 +127.08(+0.59%)
Aug 05, 2010 21577 21619 21462 21552 940,912,600 +1.84(+0.01%)
Aug 04, 2010 21567 21622 21428 21550 1,243,029,800 +92.22(+0.43%)
Aug 03, 2010 21610 21610 21410 21458 1,419,675,100 +44.87(+0.21%)
Aug 02, 2010 21221 21439 21221 21413 1,646,320,600 +382.98(+1.82%)
Aug 01, 2010 21030 21030 0 +0.00(+0.00%)
Jul 31, 2010 21008 21096 20946 21030 0 +0.00(+0.00%)
Jul 30, 2010 21008 21096 20946 21030 947,166,100 -64.01(-0.30%)
Jul 29, 2010 21091 21131 20971 21094 1,014,336,800 +2.64(+0.01%)
Jul 28, 2010 20962 21200 20902 21091 1,350,370,800 +117.79(+0.56%)
Jul 27, 2010 20966 21009 20824 20973 1,118,094,600 +133.48(+0.64%)
Jul 26, 2010 20945 20963 20827 20840 1,139,652,600 +24.58(+0.12%)
Jul 25, 2010 20848 20848 20728 20815 0 +0.00(+0.00%)
Jul 24, 2010 20848 20848 20728 20815 0 +0.00(+0.00%)
Jul 23, 2010 20848 20848 20728 20815 1,641,271,300 +225.63(+1.10%)
Jul 22, 2010 20487 20592 20385 20590 951,757,400 +102.47(+0.50%)
Jul 21, 2010 20378 20494 20334 20487 1,115,583,200 +222.64(+1.10%)
Jul 20, 2010 20076 20403 20076 20265 1,168,031,200 +173.64(+0.86%)
Jul 19, 2010 20008 20128 20008 20091 1,040,734,400 -159.21(-0.79%)
Jul 18, 2010 20294 20314 20173 20250 0 +0.00(+0.00%)
Jul 17, 2010 20294 20314 20173 20250 0 +0.00(+0.00%)
Jul 16, 2010 20294 20314 20173 20250 1,648,123,300 -5.46(-0.03%)
Jul 15, 2010 20530 20666 20226 20256 1,591,164,000 -305.19(-1.48%)
Jul 14, 2010 20722 20722 20512 20561 1,562,984,100 +129.75(+0.64%)
Jul 13, 2010 20485 20529 20379 20431 1,309,265,400 -36.37(-0.18%)
Jul 12, 2010 20476 20540 20369 20467 1,675,481,300 +88.77(+0.44%)
Jul 10, 2010 20143 20418 20117 20379 0 +0.00(+0.00%)
Jul 09, 2010 20143 20418 20117 20379 1,673,574,500 +328.10(+1.64%)
Jul 08, 2010 20231 20236 20002 20051 1,137,900,000 +193.49(+0.97%)
Jul 07, 2010 19948 19948 19800 19857 1,083,584,000 -227.05(-1.13%)
Jul 06, 2010 19778 20084 19778 20084 1,204,498,500 +241.92(+1.22%)
Jul 05, 2010 19809 19913 19793 19842 1,251,615,800 -63.12(-0.32%)
Jul 03, 2010 20060 20162 19803 19905 0 +0.00(+0.00%)
Jul 02, 2010 20060 20162 19803 19905 1,374,627,100 -223.67(-1.11%)
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.