Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6113 6200 6089 6187 56,433,300 +85.60(+1.40%)
Jun 29, 2011 6042 6106 6030 6102 52,811,200 +99.10(+1.65%)
Jun 28, 2011 6002 6045 5984 6002 54,908,900 +11.60(+0.19%)
Jun 27, 2011 5973 6014 5970 5991 37,466,900 -7.20(-0.12%)
Jun 26, 2011 6044 6061 5976 5998 0 +0.00(+0.00%)
Jun 25, 2011 6044 6061 5976 5998 0 +0.00(+0.00%)
Jun 24, 2011 6044 6061 5976 5998 48,626,000 +6.90(+0.12%)
Jun 23, 2011 6087 6108 5962 5991 68,797,696 -122.30(-2.00%)
Jun 22, 2011 6172 6172 6113 6113 40,548,800 -57.60(-0.93%)
Jun 21, 2011 6128 6172 6122 6171 44,978,100 +57.30(+0.94%)
Jun 20, 2011 6073 6127 6070 6114 42,619,300 -31.46(-0.51%)
Jun 19, 2011 6124 6182 6101 6145 0 +0.00(+0.00%)
Jun 18, 2011 6124 6182 6101 6145 0 -0.04(-0.00%)
Jun 17, 2011 6124 6182 6101 6145 87,015,296 -12.50(-0.20%)
Jun 16, 2011 6152 6164 6113 6158 66,500,000 -40.50(-0.65%)
Jun 15, 2011 6249 6261 6198 6198 46,358,800 -57.50(-0.92%)
Jun 14, 2011 6223 6270 6214 6256 49,650,000 +58.45(+0.94%)
Jun 13, 2011 6254 6272 6179 6197 0 +0.00(+0.00%)
Jun 12, 2011 6254 6272 6179 6197 0 +0.00(+0.00%)
Jun 11, 2011 6254 6272 6179 6197 0 -0.05(-0.00%)
Jun 10, 2011 6254 6272 6179 6197 50,878,500 -73.70(-1.18%)
Jun 09, 2011 6249 6296 6240 6271 50,168,700 +14.10(+0.23%)
Jun 08, 2011 6309 6315 6257 6257 56,374,300 -73.70(-1.16%)
Jun 07, 2011 6353 6378 6324 6331 44,547,200 -39.50(-0.62%)
Jun 06, 2011 6387 6410 6353 6370 37,988,300 -37.29(-0.58%)
Jun 05, 2011 6417 6449 6387 6407 0 +0.00(+0.00%)
Jun 04, 2011 6417 6449 6387 6407 0 -0.01(-0.00%)
Jun 03, 2011 6417 6449 6387 6407 52,243,700 -89.10(-1.37%)
Jun 01, 2011 6566 6567 6480 6496 50,390,000 -58.20(-0.89%)
May 31, 2011 6532 6576 6521 6555 67,053,500 +83.90(+1.30%)
May 30, 2011 6485 6501 6469 6471 17,960,400 -18.50(-0.29%)
May 27, 2011 6511 6522 6479 6489 47,795,000 +20.10(+0.31%)
May 26, 2011 6488 6492 6450 6469 53,274,500 +4.70(+0.07%)
May 25, 2011 6426 6478 6417 6464 46,079,800 +10.20(+0.16%)
May 24, 2011 6439 6466 6438 6454 43,301,500 +16.50(+0.26%)
May 23, 2011 6472 6483 6431 6438 50,613,100 -92.81(-1.42%)
May 22, 2011 6591 6605 6517 6531 0 +0.01(+0.00%)
May 21, 2011 6591 6604 6517 6531 0 +0.00(+0.00%)
May 20, 2011 6591 6604 6517 6531 72,396,304 -27.40(-0.42%)
May 19, 2011 6563 6577 6506 6558 52,568,600 +22.80(+0.35%)
May 18, 2011 6536 6542 6515 6535 39,281,800 +38.60(+0.59%)
May 17, 2011 6556 6560 6487 6497 54,895,500 -67.50(-1.03%)
May 16, 2011 6547 6579 6511 6564 47,763,200 +0.84(+0.01%)
May 15, 2011 6593 6602 6563 6563 0 +0.00(+0.00%)
May 14, 2011 6593 6602 6563 6563 0 -0.04(-0.00%)
May 13, 2011 6593 6602 6563 6563 53,725,000 +0.70(+0.01%)
May 12, 2011 6517 6563 6510 6563 56,474,700 -0.20(-0.00%)
May 11, 2011 6549 6576 6538 6563 46,372,100 +36.60(+0.56%)
May 10, 2011 6495 6549 6482 6526 51,796,800 +49.30(+0.76%)
May 09, 2011 6506 6527 6464 6477 47,152,600 -49.61(-0.76%)
May 08, 2011 6466 6545 6449 6527 0 +0.01(+0.00%)
May 07, 2011 6466 6545 6449 6526 0 +0.00(+0.00%)
May 06, 2011 6466 6545 6449 6526 53,407,700 +76.50(+1.19%)
May 05, 2011 6481 6485 6397 6450 57,440,600 -20.40(-0.32%)
May 04, 2011 6504 6547 6461 6470 59,944,900 -40.20(-0.62%)
May 03, 2011 6519 6534 6490 6511 54,279,300 -34.10(-0.52%)
May 02, 2011 6568 6570 6539 6545 34,400,000 +5.00(+0.08%)
Apr 29, 2011 6535 6556 6528 6540 31,600,000 +23.50(+0.36%)
Apr 28, 2011 6503 6517 6482 6516 61,205,500 +43.80(+0.68%)
Apr 27, 2011 6492 6510 6456 6472 58,174,400 -4.20(-0.06%)
Apr 26, 2011 6468 6498 6464 6477 57,446,700 +19.40(+0.30%)
Apr 25, 2011 6457 6457 6457 6457 0 +0.04(+0.00%)
Apr 24, 2011 6476 6479 6444 6457 0 +0.00(+0.00%)
Apr 23, 2011 6476 6479 6444 6457 0 +0.00(+0.00%)
Apr 22, 2011 6476 6479 6444 6457 0 -0.04(-0.00%)
Apr 21, 2011 6476 6479 6444 6457 47,248,500 +12.40(+0.19%)
Apr 20, 2011 6389 6454 6388 6445 54,732,700 +118.20(+1.87%)
Apr 19, 2011 6267 6366 6266 6327 61,894,300 +81.60(+1.31%)
Apr 18, 2011 6364 6367 6220 6245 71,720,200 -155.26(-2.43%)
Apr 17, 2011 6385 6402 6363 6400 0 -0.04(-0.00%)
Apr 16, 2011 6385 6402 6363 6400 0 +0.00(+0.00%)
Apr 15, 2011 6385 6402 6363 6400 111,478,000 +43.30(+0.68%)
Apr 14, 2011 6338 6391 6338 6357 50,327,500 -7.30(-0.11%)
Apr 13, 2011 6371 6407 6355 6364 44,738,800 +12.70(+0.20%)
Apr 12, 2011 6393 6408 6341 6352 48,962,100 -88.50(-1.37%)
Apr 11, 2011 6446 6462 6432 6440 32,693,800 -17.80(-0.28%)
Apr 10, 2011 6458 6458 6458 0 -0.03(-0.00%)
Apr 09, 2011 6489 6496 6453 6458 0 +0.03(+0.00%)
Apr 08, 2011 6489 6496 6454 6458 40,027,500 -7.70(-0.12%)
Apr 07, 2011 6458 6508 6456 6466 57,799,300 +22.50(+0.35%)
Apr 06, 2011 6450 6460 6423 6443 48,387,100 +12.80(+0.20%)
Apr 05, 2011 6422 6438 6398 6430 44,072,700 +15.70(+0.24%)
Apr 04, 2011 6424 6432 6402 6415 41,138,500 -25.31(-0.39%)
Apr 03, 2011 6392 6447 6384 6440 0 +0.01(+0.00%)
Apr 02, 2011 6392 6447 6384 6440 0 +0.00(+0.00%)
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.