Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13072	13083	13006	13009	125,983,608	-64.30(-0.49%)
Jul 30, 2012	13075	13129	13043	13073	91,727,120	-2.70(-0.02%)
Jul 27, 2012	12889	13118	12888	13076	161,514,528	+187.80(+1.46%)
Jul 26, 2012	12681	12931	12681	12888	133,622,016	+211.90(+1.67%)
Jul 25, 2012	12618	12733	12618	12676	127,324,064	+58.70(+0.47%)
Jul 24, 2012	12721	12730	12522	12617	131,530,624	-104.20(-0.82%)
Jul 23, 2012	12820	12820	12583	12722	137,762,752	-101.10(-0.79%)
Jul 20, 2012	12943	12943	12810	12823	210,771,904	-120.80(-0.93%)
Jul 19, 2012	12910	12978	12890	12943	139,476,480	+34.70(+0.27%)
Jul 18, 2012	12797	12922	12755	12909	130,071,568	+103.20(+0.81%)
Jul 17, 2012	12729	12829	12645	12806	119,622,440	+78.30(+0.62%)
Jul 16, 2012	12776	12780	12690	12727	93,497,984	-49.90(-0.39%)
Jul 13, 2012	12574	12785	12573	12777	121,079,632	+203.80(+1.62%)
Jul 12, 2012	12603	12631	12492	12573	142,755,472	-31.20(-0.25%)
Jul 11, 2012	12653	12662	12534	12604	128,424,760	-48.60(-0.38%)
Jul 10, 2012	12734	12830	12607	12653	114,762,200	-83.20(-0.65%)
Jul 09, 2012	12772	12772	12687	12736	100,145,480	-36.20(-0.28%)
Jul 06, 2012	12889	12889	12703	12772	96,760,640	-124.20(-0.96%)
Jul 05, 2012	12942	12961	12852	12897	97,802,904	-47.10(-0.36%)
Jul 03, 2012	12868	12944	12944	12944	63,850,000	+72.40(+0.56%)
Jul 02, 2012	12880	12871	12871	12871	109,640,000	-8.70(-0.07%)
Jun 29, 2012	12605	12880	12604	12880	191,630,064	+277.80(+2.20%)
Jun 28, 2012	12626	12626	12450	12602	125,865,208	-24.70(-0.20%)
Jun 27, 2012	12533	12647	12533	12627	97,954,728	+92.30(+0.74%)
Jun 26, 2012	12504	12576	12452	12535	109,274,960	+32.00(+0.26%)
Jun 25, 2012	12640	12640	12458	12503	134,087,840	-138.10(-1.09%)
Jun 22, 2012	12575	12674	12575	12641	209,985,856	+67.20(+0.53%)
Jun 21, 2012	12823	12857	12562	12574	146,750,688	-250.80(-1.96%)
Jun 20, 2012	12837	12877	12745	12824	119,107,944	-12.90(-0.10%)
Jun 19, 2012	12745	12899	12744	12837	125,175,384	+95.50(+0.75%)
Jun 18, 2012	12767	12782	12696	12742	111,280,448	-25.40(-0.20%)
Jun 15, 2012	12652	12775	12651	12767	284,292,608	+115.30(+0.91%)
Jun 14, 2012	12498	12699	12498	12652	128,636,176	+155.50(+1.24%)
Jun 13, 2012	12566	12598	12454	12496	125,776,632	-77.40(-0.62%)
Jun 12, 2012	12412	12577	12412	12574	111,357,160	+162.60(+1.31%)
Jun 11, 2012	12554	12650	12398	12411	121,064,784	-143.00(-1.14%)
Jun 08, 2012	12461	12554	12398	12554	111,813,456	+93.20(+0.75%)
Jun 07, 2012	12416	12555	12416	12461	131,146,072	+46.20(+0.37%)
Jun 06, 2012	12125	12415	12125	12415	140,106,448	+286.80(+2.36%)
Jun 05, 2012	12101	12148	12072	12128	108,965,568	+26.50(+0.22%)
Jun 04, 2012	12120	12144	12035	12102	126,441,232	-17.10(-0.14%)
Jun 01, 2012	12392	12392	12108	12119	162,935,712	-274.90(-2.22%)
May 31, 2012	12414	12490	12316	12394	205,135,408	-26.40(-0.21%)
May 30, 2012	12579	12579	12396	12420	122,827,840	-160.80(-1.28%)
May 29, 2012	12455	12612	12455	12581	107,507,288	+125.90(+1.01%)
May 25, 2012	12531	12455	12455	12455	93,000,000	-75.00(-0.60%)
May 24, 2012	12492	12540	12420	12530	126,809,736	+33.60(+0.27%)
May 23, 2012	12502	12508	12312	12496	152,194,208	-6.60(-0.05%)
May 22, 2012	12505	12576	12447	12503	133,651,064	-1.70(-0.01%)
May 21, 2012	12369	12508	12368	12504	142,107,024	+135.10(+1.09%)
May 18, 2012	12443	12493	12337	12369	240,715,184	-73.10(-0.59%)
May 17, 2012	12598	12611	12440	12442	147,432,304	-156.00(-1.24%)
May 16, 2012	12617	12723	12597	12598	143,133,856	-33.50(-0.27%)
May 15, 2012	12695	12758	12608	12632	156,063,056	-63.30(-0.50%)
May 14, 2012	12818	12819	12662	12695	143,191,008	-125.30(-0.98%)
May 11, 2012	12852	12918	12779	12821	148,371,712	-34.40(-0.27%)
May 10, 2012	12832	12932	12820	12855	151,652,048	+19.90(+0.16%)
May 09, 2012	12922	12922	12748	12835	147,461,408	-97.00(-0.75%)
May 08, 2012	13001	13001	12810	12932	138,615,664	-76.40(-0.59%)
May 07, 2012	13036	13049	12970	13008	110,077,296	-29.80(-0.23%)
May 04, 2012	13205	13205	13022	13038	113,790,152	-168.30(-1.27%)
May 03, 2012	13268	13284	13176	13207	102,092,944	-62.00(-0.47%)
May 02, 2012	13278	13278	13192	13269	100,772,728	-10.70(-0.08%)
May 01, 2012	13214	13339	13175	13279	123,396,336	+65.70(+0.50%)
Apr 30, 2012	13228	13229	13176	13214	127,868,560	-14.70(-0.11%)
Apr 27, 2012	13205	13267	13192	13228	110,849,384	+23.70(+0.18%)
Apr 26, 2012	13090	13228	13076	13205	107,574,568	+113.90(+0.87%)
Apr 25, 2012	12998	13106	12994	13091	135,257,008	+89.10(+0.69%)
Apr 24, 2012	12928	13050	12926	13002	134,106,312	+74.40(+0.58%)
Apr 23, 2012	13028	13028	12846	12927	139,373,920	-102.10(-0.78%)
Apr 20, 2012	12964	13082	12964	13029	212,083,040	+65.20(+0.50%)
Apr 19, 2012	13029	13080	12897	12964	139,808,064	-68.70(-0.53%)
Apr 18, 2012	13115	13115	13028	13033	113,522,080	-82.70(-0.63%)
Apr 17, 2012	12922	13131	12922	13116	115,318,440	+194.10(+1.50%)
Apr 16, 2012	12851	12987	12851	12921	120,993,928	+71.80(+0.56%)
Apr 13, 2012	12986	12986	12845	12850	140,990,928	-137.00(-1.05%)
Apr 12, 2012	12806	12987	12806	12987	119,777,232	+181.20(+1.42%)
Apr 11, 2012	12717	12845	12717	12805	125,209,736	+89.50(+0.70%)
Apr 10, 2012	12929	12930	12711	12716	159,292,768	-213.70(-1.65%)
Apr 09, 2012	13058	13058	12904	12930	105,583,680	-130.50(-1.00%)
Apr 05, 2012	13067	13088	13012	13060	109,529,952	-14.70(-0.11%)
Apr 04, 2012	13198	13198	13021	13075	124,995,152	-124.70(-0.94%)
Apr 03, 2012	13259	13265	13131	13200	123,976,624	-65.00(-0.49%)
Apr 02, 2012	13211	13297	13154	13264	108,785,712	+52.50(+0.40%)
Mar 30, 2012	13148	13224	13148	13212	171,192,704	+66.20(+0.50%)
Mar 29, 2012	13126	13152	13033	13146	136,250,000	+19.60(+0.15%)
Mar 28, 2012	13195	13213	13069	13126	141,542,576	-71.50(-0.54%)
Mar 27, 2012	13242	13265	13194	13198	129,283,496	-43.90(-0.33%)
Mar 26, 2012	13083	13244	13082	13242	122,084,192	+160.90(+1.23%)
Mar 23, 2012	13046	13100	13003	13081	129,930,672	+34.60(+0.27%)
Mar 22, 2012	13124	13124	13017	13046	122,060,480	-78.50(-0.60%)
Mar 21, 2012	13171	13190	13113	13125	124,855,512	-45.60(-0.35%)
Mar 20, 2012	13238	13238	13123	13170	131,663,984	-68.90(-0.52%)
Mar 19, 2012	13232	13270	13209	13239	147,117,184	+6.50(+0.05%)
Mar 16, 2012	13254	13289	13232	13233	392,622,432	-20.20(-0.15%)
Mar 15, 2012	13193	13254	13170	13253	161,647,200	+58.70(+0.44%)
Mar 14, 2012	13177	13221	13166	13194	163,610,336	+16.40(+0.12%)
Mar 13, 2012	12953	13180	12953	13178	163,131,312	+218.00(+1.68%)
Mar 12, 2012	12921	12976	12920	12960	99,995,488	+37.70(+0.29%)
Mar 09, 2012	12909	12969	12906	12922	103,235,704	+14.10(+0.11%)
Mar 08, 2012	12836	12937	12836	12908	103,526,856	+70.60(+0.55%)
Mar 07, 2012	12756	12858	12752	12837	175,111,504	+78.10(+0.61%)
Mar 06, 2012	12959	12959	12735	12759	142,328,400	-203.60(-1.57%)
Mar 05, 2012	12977	12977	12884	12963	108,627,016	-14.80(-0.11%)
Mar 02, 2012	12981	12998	12928	12978	93,898,024	-2.70(-0.02%)
Mar 01, 2012	12952	13033	12943	12980	139,674,368	+28.20(+0.22%)
Feb 29, 2012	13005	13056	12930	12952	182,456,880	-53.00(-0.41%)
Feb 28, 2012	12977	13022	12953	13005	114,493,944	+23.60(+0.18%)
Feb 27, 2012	12981	13028	12883	12982	143,531,008	-1.50(-0.01%)
Feb 24, 2012	12981	13014	12951	12983	89,441,680	-1.70(-0.01%)
Feb 23, 2012	12937	12996	12883	12985	120,481,608	+46.00(+0.36%)
Feb 22, 2012	12966	12978	12915	12939	124,201,904	-27.00(-0.21%)
Feb 21, 2012	12949	13005	12926	12966	164,782,128	+15.80(+0.12%)
Feb 17, 2012	12903	12950	12950	12950	234,650,000	+45.80(+0.35%)
Feb 16, 2012	12780	12914	12780	12904	134,453,920	+123.10(+0.96%)
Feb 15, 2012	12865	12900	12754	12781	127,559,616	-97.30(-0.76%)
Feb 14, 2012	12872	12879	12787	12878	120,045,432	+4.30(+0.03%)
Feb 13, 2012	12799	12888	12799	12874	112,243,864	+72.80(+0.57%)
Feb 10, 2012	12890	12890	12744	12801	123,622,672	-89.30(-0.69%)
Feb 09, 2012	12884	12925	12846	12890	157,077,168	+6.50(+0.05%)
Feb 08, 2012	12866	12894	12818	12884	138,251,376	+5.80(+0.05%)
Feb 07, 2012	12844	12904	12783	12878	116,150,840	+33.10(+0.26%)
Feb 06, 2012	12861	12861	12793	12845	108,042,968	-17.10(-0.13%)
Feb 03, 2012	12705	12870	12705	12862	142,838,464	+156.80(+1.23%)
Feb 02, 2012	12716	12742	12676	12705	114,357,552	-11.10(-0.09%)
Feb 01, 2012	12633	12785	12633	12716	143,498,576	+83.60(+0.66%)
Jan 31, 2012	12655	12720	12567	12633	168,071,120	-20.80(-0.16%)
Jan 30, 2012	12659	12659	12529	12654	130,433,416	-6.80(-0.05%)
Jan 27, 2012	12734	12734	12631	12660	164,410,144	-74.10(-0.58%)
Jan 26, 2012	12757	12842	12695	12735	130,843,168	-22.40(-0.18%)
Jan 25, 2012	12674	12778	12580	12757	137,542,848	+81.20(+0.64%)
Jan 24, 2012	12708	12708	12614	12676	125,423,696	-33.00(-0.26%)
Jan 23, 2012	12720	12764	12666	12709	149,858,240	-11.70(-0.09%)
Jan 20, 2012	12624	12720	12621	12720	255,105,440	+96.50(+0.76%)
Jan 19, 2012	12578	12626	12564	12624	148,025,088	+45.00(+0.36%)
Jan 18, 2012	12475	12582	12453	12579	154,169,680	+96.90(+0.78%)
Jan 17, 2012	12423	12574	12423	12482	148,669,968	+60.00(+0.48%)
Jan 13, 2012	12470	12422	12422	12422	161,470,000	-48.90(-0.39%)
Jan 12, 2012	12450	12484	12385	12471	128,233,848	+21.50(+0.17%)
Jan 11, 2012	12460	12463	12399	12450	130,259,136	-13.00(-0.10%)
Jan 10, 2012	12394	12515	12394	12462	141,230,048	+69.80(+0.56%)
Jan 09, 2012	12359	12409	12334	12393	122,200,288	+32.80(+0.27%)
Jan 06, 2012	12408	12415	12332	12360	131,118,264	-55.80(-0.45%)
Jan 05, 2012	12418	12436	12284	12416	158,440,448	-2.70(-0.02%)
Jan 04, 2012	12392	12430	12337	12418	145,127,168	+200.80(+1.64%)
Dec 30, 2011	12286	12287	12214	12218	96,673,616	-69.40(-0.56%)
Dec 29, 2011	12152	12294	12152	12287	84,607,048	+135.60(+1.12%)
Dec 28, 2011	12289	12299	12140	12151	84,007,560	-139.90(-1.14%)
Dec 27, 2011	12294	12328	12270	12291	95,978,304	-2.70(-0.02%)
Dec 23, 2011	12170	12294	12294	12294	80,420,000	+186.30(+1.54%)
Dec 21, 2011	12103	12120	11999	12108	163,247,824	+4.10(+0.03%)
Dec 20, 2011	11769	12117	11769	12104	165,182,640	+337.30(+2.87%)
Dec 19, 2011	11866	11926	11735	11766	135,174,720	-100.10(-0.84%)
Dec 16, 2011	11870	11968	11819	11866	389,522,848	-2.40(-0.02%)
Dec 15, 2011	11825	11968	11825	11869	136,931,184	+45.30(+0.38%)
Dec 14, 2011	11950	11950	11786	11824	161,242,944	-131.40(-1.10%)
Dec 13, 2011	12019	12148	11904	11955	171,912,368	-66.50(-0.55%)
Dec 12, 2011	12181	12181	11941	12021	149,051,408	-162.90(-1.34%)
Dec 09, 2011	11996	12213	11996	12184	154,245,888	+186.60(+1.56%)
Dec 08, 2011	12196	12196	11993	11998	165,875,936	-198.70(-1.63%)
Dec 07, 2011	12144	12258	12060	12196	168,436,384	+46.30(+0.38%)
Dec 06, 2011	12098	12216	12077	12150	145,919,616	+52.30(+0.43%)
Dec 05, 2011	12022	12186	12022	12098	153,831,760	+78.40(+0.65%)
Dec 02, 2011	12022	12147	12007	12019	150,113,472	-0.60(-0.00%)
Dec 01, 2011	12046	12063	11975	12020	143,702,304	-25.70(-0.21%)
Nov 30, 2011	11559	12046	11559	12046	286,788,704	+490.10(+4.24%)
Nov 29, 2011	11523	11624	11517	11556	156,947,056	+32.60(+0.28%)
Nov 28, 2011	11232	11562	11232	11523	204,950,432	+291.20(+2.59%)
Nov 25, 2011	11252	11362	11232	11232	87,489,472	-25.70(-0.23%)
Nov 23, 2011	11493	11258	11258	11258	152,220,000	-236.20(-2.06%)
Nov 22, 2011	11542	11572	11434	11494	148,566,384	-53.60(-0.46%)
Nov 21, 2011	11796	11796	11454	11547	170,963,472	-248.90(-2.11%)
Nov 18, 2011	11769	11855	11756	11796	181,241,568	+25.50(+0.22%)
Nov 17, 2011	11906	11948	11676	11771	169,829,456	-134.90(-1.13%)
Nov 16, 2011	12085	12109	11891	11906	166,222,624	-190.60(-1.58%)
Nov 15, 2011	12078	12165	12001	12096	145,106,880	+17.20(+0.14%)
Nov 14, 2011	12153	12171	12027	12079	119,611,712	-74.70(-0.61%)
Nov 11, 2011	11896	12180	11896	12154	134,518,560	+259.90(+2.19%)
Nov 10, 2011	11780	11961	11780	11894	168,467,792	+112.90(+0.96%)
Nov 09, 2011	12166	12166	11737	11781	180,200,208	-389.30(-3.20%)
Nov 08, 2011	12056	12188	12002	12170	144,946,000	+101.80(+0.84%)
Nov 07, 2011	11983	12074	11881	12068	122,113,376	+85.20(+0.71%)
Nov 04, 2011	12043	12044	11850	11983	126,152,512	-61.30(-0.51%)
Nov 03, 2011	11836	12066	11835	12044	158,167,776	+208.50(+1.76%)
Nov 02, 2011	11658	11877	11658	11836	154,144,576	+178.00(+1.53%)
Nov 01, 2011	11952	11952	11630	11658	218,290,032	-297.00(-2.48%)
Oct 31, 2011	12229	12229	11954	11955	185,793,152	-276.10(-2.26%)
Oct 28, 2011	12207	12252	12164	12231	163,617,664	+22.60(+0.19%)
Oct 27, 2011	11872	12284	11872	12208	251,641,952	+339.50(+2.86%)
Oct 26, 2011	11708	11891	11694	11869	183,733,344	+162.40(+1.39%)
Oct 25, 2011	11913	11913	11682	11707	161,449,088	-207.00(-1.74%)
Oct 24, 2011	11808	11941	11806	11914	161,870,016	+104.80(+0.89%)
Oct 21, 2011	11543	11812	11543	11809	264,002,000	+267.00(+2.31%)
Oct 20, 2011	11502	11581	11391	11542	166,099,152	+37.20(+0.32%)
Oct 19, 2011	11578	11634	11469	11505	169,576,000	-72.40(-0.63%)
Oct 18, 2011	11396	11653	11296	11577	201,407,888	+180.00(+1.58%)
Oct 17, 2011	11643	11643	11378	11397	140,364,496	-247.50(-2.13%)
Oct 14, 2011	11479	11647	11479	11644	133,568,072	+166.40(+1.45%)
Oct 13, 2011	11518	11518	11378	11478	143,993,568	-40.70(-0.35%)
Oct 12, 2011	11417	11625	11417	11519	188,134,384	+102.50(+0.90%)
Oct 11, 2011	11433	11448	11366	11416	133,364,016	-16.90(-0.15%)
Oct 10, 2011	11105	11433	11105	11433	144,268,112	+330.10(+2.97%)
Oct 07, 2011	11123	11232	11051	11103	188,078,720	-20.20(-0.18%)
Oct 06, 2011	10940	11133	10997	11123	190,039,984	+183.30(+1.68%)
Oct 05, 2011	10800	10951	10738	10940	226,439,408	+131.30(+1.21%)
Oct 04, 2011	10651	10825	10404	10809	267,440,832	+153.40(+1.44%)
Oct 03, 2011	10912	10979	10653	10655	242,868,608	-258.10(-2.36%)
Sep 30, 2011	11152	11152	10910	10913	213,199,504	-240.60(-2.16%)
Sep 29, 2011	11013	11271	10966	11154	191,335,696	+143.10(+1.30%)
Sep 28, 2011	11189	11317	10997	11011	172,410,320	-179.80(-1.61%)
Sep 27, 2011	11045	11369	11045	11191	212,697,216	+146.80(+1.33%)
Sep 26, 2011	10772	11058	10772	11044	225,622,224	+272.40(+2.53%)
Sep 23, 2011	10733	10808	10639	10772	223,138,352	+37.70(+0.35%)
Sep 22, 2011	11122	11122	10597	10734	306,166,944	-391.00(-3.51%)
Sep 21, 2011	11409	11448	11117	11125	221,860,272	-283.90(-2.49%)
Sep 20, 2011	11402	11550	11374	11409	157,061,680	+7.70(+0.07%)
Sep 19, 2011	11507	11507	11255	11401	157,577,296	-108.10(-0.94%)
Sep 16, 2011	11434	11532	11407	11509	425,904,960	+75.90(+0.66%)
Sep 15, 2011	11248	11433	11248	11433	172,080,896	+186.50(+1.66%)
Sep 14, 2011	11107	11387	10994	11247	192,602,736	+140.90(+1.27%)
Sep 13, 2011	11055	11141	10987	11106	189,977,664	+44.70(+0.40%)
Sep 12, 2011	10990	11062	10825	11061	197,158,192	+69.00(+0.63%)
Sep 09, 2011	11295	11295	10936	10992	228,165,408	-303.70(-2.69%)
Sep 08, 2011	11415	11477	11284	11296	173,041,632	-119.10(-1.04%)
Sep 07, 2011	11138	11415	11138	11415	166,315,888	+275.60(+2.47%)
Sep 06, 2011	11237	11238	10932	11139	217,422,368	-101.00(-0.90%)
Sep 02, 2011	11492	11240	11240	11240	174,660,000	-253.30(-2.20%)
Sep 01, 2011	11613	11717	11488	11494	178,110,144	-119.90(-1.03%)
Aug 31, 2011	11560	11713	11528	11614	229,739,824	+53.50(+0.46%)
Aug 30, 2011	11532	11630	11429	11560	182,093,280	+20.80(+0.18%)
Aug 29, 2011	11287	11542	11287	11539	177,539,824	+254.70(+2.26%)
Aug 26, 2011	11145	11326	10929	11284	244,401,296	+134.70(+1.21%)
Aug 25, 2011	11321	11406	11107	11150	255,048,752	-170.90(-1.51%)
Aug 24, 2011	11176	11332	11113	11321	227,383,776	+143.90(+1.29%)
Aug 23, 2011	10855	11177	10854	11177	244,127,904	+322.10(+2.97%)
Aug 22, 2011	10820	11020	10820	10855	226,724,864	+37.00(+0.34%)
Aug 19, 2011	10990	11086	10801	10818	336,370,304	-172.90(-1.57%)
Aug 18, 2011	11406	11406	10882	10991	308,515,648	-419.60(-3.68%)
Aug 17, 2011	11392	11530	11322	11410	171,281,248	+4.30(+0.04%)
Aug 16, 2011	11480	11488	11293	11406	187,802,144	-77.00(-0.67%)
Aug 15, 2011	11270	11485	11270	11483	188,122,368	+213.90(+1.90%)
Aug 12, 2011	11144	11347	11142	11269	228,034,784	+125.70(+1.13%)
Aug 11, 2011	10730	11279	10730	11143	393,188,000	+423.40(+3.95%)
Aug 10, 2011	11228	11228	10686	10720	396,303,392	-519.90(-4.63%)
Aug 09, 2011	10811	11244	10604	11240	431,414,656	+430.00(+3.98%)
Aug 08, 2011	11434	11434	10810	10810	479,981,120	-634.80(-5.55%)
Aug 05, 2011	11384	11555	11139	11445	406,307,392	+60.90(+0.53%)
Aug 04, 2011	11894	11894	11372	11384	300,764,960	-512.70(-4.31%)
Aug 03, 2011	11864	11905	11700	11896	198,216,480	+29.80(+0.25%)
Aug 02, 2011	12130	12130	11866	11867	207,057,664	-265.90(-2.19%)

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.

Financial News

Industrial Estimate (EST: DJI )

Historical Prices

Popular Pages