Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.