Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 1032 1053 1031 1053 198,078,208 +5.09(+0.49%)
Aug 30, 2010 1055 1055 1045 1048 82,679,000 -1.06(-0.10%)
Aug 29, 2010 1049 1049 1049 1049 0 +0.00(+0.00%)
Aug 27, 2010 1030 1049 1028 1049 159,060,400 +14.11(+1.36%)
Aug 26, 2010 1034 1039 1029 1035 152,033,104 +11.29(+1.10%)
Aug 25, 2010 1035 1043 1014 1023 199,210,704 -16.31(-1.57%)
Aug 24, 2010 1047 1049 1032 1040 173,131,296 -17.32(-1.64%)
Aug 23, 2010 1045 1064 1045 1057 128,271,000 +13.75(+1.32%)
Aug 21, 2010 1043 1043 1043 1043 0 +0.00(+0.00%)
Aug 20, 2010 1063 1063 1036 1043 172,395,504 -14.89(-1.41%)
Aug 19, 2010 1078 1088 1058 1058 188,196,704 -15.65(-1.46%)
Aug 18, 2010 1067 1074 1060 1074 116,496,896 +1.86(+0.17%)
Aug 17, 2010 1063 1073 1056 1072 147,948,400 +11.06(+1.04%)
Aug 16, 2010 1064 1068 1051 1061 127,837,104 -2.35(-0.22%)
Aug 15, 2010 1063 1063 1063 1063 0 +0.00(+0.00%)
Aug 14, 2010 1063 1063 1063 1063 0 +0.00(+0.00%)
Aug 13, 2010 1080 1080 1057 1063 176,387,008 -7.47(-0.70%)
Aug 12, 2010 1072 1079 1063 1071 183,107,392 -3.31(-0.31%)
Aug 11, 2010 1101 1106 1070 1074 220,457,296 -35.75(-3.22%)
Aug 10, 2010 1113 1117 1106 1110 127,966,200 -9.33(-0.83%)
Aug 09, 2010 1115 1120 1115 1119 117,942,496 +16.06(+1.46%)
Aug 08, 2010 1103 1103 1103 1103 0 +0.00(+0.00%)
Aug 07, 2010 1103 1103 1103 1103 0 +0.00(+0.00%)
Aug 06, 2010 1126 1128 1098 1103 180,592,704 -19.72(-1.76%)
Aug 05, 2010 1125 1133 1119 1123 173,802,400 +0.07(+0.01%)
Aug 04, 2010 1121 1128 1110 1123 172,704,608 -2.93(-0.26%)
Aug 03, 2010 1117 1127 1111 1126 209,989,696 +3.56(+0.32%)
Aug 02, 2010 1093 1122 1088 1122 250,585,600 +33.35(+3.06%)
Aug 01, 2010 1089 1089 1089 1089 0 +0.00(+0.00%)
Jul 31, 2010 1089 1089 1089 1089 0 +0.00(+0.00%)
Jul 30, 2010 1100 1102 1082 1089 250,456,704 -17.08(-1.54%)
Jul 29, 2010 1106 1118 1100 1106 238,606,592 +1.67(+0.15%)
Jul 28, 2010 1110 1111 1100 1104 211,443,600 +0.45(+0.04%)
Jul 27, 2010 1094 1106 1092 1104 277,946,400 +16.24(+1.49%)
Jul 26, 2010 1082 1087 1070 1087 204,871,696 +13.08(+1.22%)
Jul 25, 2010 1074 1074 1074 1074 0 +0.00(+0.00%)
Jul 24, 2010 1074 1074 1074 1074 0 +0.00(+0.00%)
Jul 23, 2010 1059 1076 1059 1074 309,392,608 +8.61(+0.81%)
Jul 22, 2010 1034 1069 1034 1066 229,220,192 +26.65(+2.56%)
Jul 21, 2010 1048 1052 1036 1039 227,548,000 -2.70(-0.26%)
Jul 20, 2010 1037 1043 1016 1042 211,281,296 +13.14(+1.28%)
Jul 19, 2010 1029 1051 1022 1029 192,072,800 -6.47(-0.63%)
Jul 18, 2010 1035 1035 1035 1035 0 +0.00(+0.00%)
Jul 17, 2010 1035 1035 1035 1035 0 +0.00(+0.00%)
Jul 16, 2010 1055 1061 1030 1035 227,066,896 -17.14(-1.63%)
Jul 15, 2010 1060 1068 1047 1052 286,531,104 -13.12(-1.23%)
Jul 14, 2010 1067 1067 1053 1065 205,621,200 +1.92(+0.18%)
Jul 13, 2010 1045 1063 1041 1063 200,492,496 +20.84(+2.00%)
Jul 12, 2010 1050 1050 1034 1043 160,719,296 -7.07(-0.67%)
Jul 10, 2010 1050 1050 1050 1050 0 +0.00(+0.00%)
Jul 09, 2010 1054 1056 1042 1050 211,276,800 +4.04(+0.39%)
Jul 08, 2010 1044 1048 1030 1046 333,149,312 +10.26(+0.99%)
Jul 07, 2010 983.80 1035 979.51 1035 361,559,488 +40.24(+4.04%)
Jul 06, 2010 968.05 1002 967.59 995.06 234,721,904 +34.70(+3.61%)
Jul 05, 2010 961.97 968.18 953.98 960.36 166,750,208 +1.20(+0.13%)
Jul 03, 2010 959.16 959.16 959.16 959.16 0 +0.00(+0.00%)
Jul 02, 2010 956.27 974.38 950.98 959.16 219,183,808 +7.36(+0.77%)
Jul 01, 2010 940.65 967.89 933.55 951.80 295,940,416 -8.99(-0.94%)
Jun 30, 2010 948.97 974.07 946.24 960.79 296,032,992 +12.95(+1.37%)
Jun 29, 2010 984.97 986.70 947.84 947.84 266,046,496 -54.86(-5.47%)
Jun 28, 2010 993.28 1003 984.82 1003 205,333,408 +15.30(+1.55%)
Jun 27, 2010 987.40 987.40 987.40 987.40 0 +0.00(+0.00%)
Jun 26, 2010 987.40 987.40 987.40 987.40 0 +0.00(+0.00%)
Jun 25, 2010 997.20 1001 980.44 987.40 299,373,184 -4.25(-0.43%)
Jun 24, 2010 1029 1029 991.65 991.65 240,023,200 -31.05(-3.04%)
Jun 23, 2010 1023 1036 1017 1023 203,865,696 -13.17(-1.27%)
Jun 22, 2010 1031 1040 1023 1036 273,190,688 -5.77(-0.55%)
Jun 21, 2010 1049 1056 1038 1042 223,758,592 +8.95(+0.87%)
Jun 20, 2010 1033 1033 1033 1033 0 +0.00(+0.00%)
Jun 19, 2010 1033 1033 1033 1033 0 +0.00(+0.00%)
Jun 18, 2010 1016 1041 1015 1033 437,808,704 +23.58(+2.34%)
Jun 17, 2010 1003 1017 999.09 1009 275,751,616 +8.03(+0.80%)
Jun 16, 2010 1015 1016 991.81 1001 271,254,016 -5.89(-0.58%)
Jun 15, 2010 981.04 1008 973.09 1007 278,477,184 +16.77(+1.69%)
Jun 14, 2010 999.72 999.72 980.45 990.20 278,999,904 +2.63(+0.27%)
Jun 13, 2010 987.57 987.57 987.57 987.57 0 +0.00(+0.00%)
Jun 12, 2010 987.57 987.57 987.57 987.57 0 +0.00(+0.00%)
Jun 11, 2010 961.38 994.20 959.16 987.57 449,193,216 +38.36(+4.04%)
Jun 10, 2010 905.37 953.10 899.16 949.21 307,736,608 +35.00(+3.83%)
Jun 09, 2010 902.54 914.21 889.61 914.21 283,961,504 +19.63(+2.19%)
Jun 08, 2010 912.44 912.44 884.67 894.58 275,038,688 -13.21(-1.46%)
Jun 07, 2010 906.56 924.77 895.94 907.79 253,422,496 -12.87(-1.40%)
Jun 06, 2010 920.66 920.66 920.66 920.66 0 +0.00(+0.00%)
Jun 05, 2010 920.66 920.66 920.66 920.66 0 +0.00(+0.00%)
Jun 04, 2010 957.82 959.71 917.01 920.66 333,468,800 -37.59(-3.92%)
Jun 03, 2010 978.26 978.40 957.99 958.25 221,709,600 +1.50(+0.16%)
Jun 02, 2010 950.60 959.69 935.98 956.75 236,099,104 -4.05(-0.42%)
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.