Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	7895	7917	7863	7864	0	-47.11(-0.60%)
Jul 30, 2012	7898	7939	7886	7911	0	-1.12(-0.01%)
Jul 27, 2012	7793	7933	7793	7912	0	+157.66(+2.03%)
Jul 26, 2012	7692	7770	7692	7755	0	+146.95(+1.93%)
Jul 25, 2012	7618	7639	7569	7608	0	+16.94(+0.22%)
Jul 24, 2012	7667	7669	7538	7591	0	-79.92(-1.04%)
Jul 23, 2012	7670	7684	7597	7671	0	-89.05(-1.15%)
Jul 20, 2012	7795	7795	7752	7760	0	-90.16(-1.15%)
Jul 19, 2012	7844	7871	7822	7850	0	+18.66(+0.24%)
Jul 18, 2012	7768	7846	7760	7831	0	+36.32(+0.47%)
Jul 17, 2012	7763	7800	7691	7795	0	+51.75(+0.67%)
Jul 16, 2012	7742	7759	7706	7743	0	-15.66(-0.20%)
Jul 13, 2012	7654	7765	7654	7759	0	+120.03(+1.57%)
Jul 12, 2012	7634	7665	7579	7639	0	-46.72(-0.61%)
Jul 11, 2012	7668	7705	7644	7685	0	+17.80(+0.23%)
Jul 10, 2012	7754	7786	7638	7668	0	-68.77(-0.89%)
Jul 09, 2012	7742	7747	7700	7736	0	-20.28(-0.26%)
Jul 06, 2012	7769	7769	7723	7757	0	-81.16(-1.04%)
Jul 05, 2012	7855	7869	7809	7838	0	-63.89(-0.81%)
Jul 03, 2012	7839	7902	7902	7902	2,116,390,016	+69.44(+0.89%)
Jul 02, 2012	7811	7832	7768	7832	0	+30.39(+0.39%)
Jun 29, 2012	7730	7802	7730	7802	0	+204.32(+2.69%)
Jun 28, 2012	7544	7599	7500	7598	0	-0.53(-0.01%)
Jun 27, 2012	7547	7610	7539	7598	0	+70.96(+0.94%)
Jun 26, 2012	7502	7548	7464	7527	0	+35.22(+0.47%)
Jun 25, 2012	7540	7540	7466	7492	0	-140.36(-1.84%)
Jun 23, 2012	7610	7633	7579	7632	0	+15.64(+0.21%)
Jun 22, 2012	7610	7633	7579	7617	0	+50.48(+0.67%)
Jun 21, 2012	7754	7766	7561	7566	0	-191.81(-2.47%)
Jun 20, 2012	7770	7801	7706	7758	0	-8.34(-0.11%)
Jun 19, 2012	7704	7797	7704	7766	0	+103.97(+1.36%)
Jun 18, 2012	7631	7681	7607	7662	0	-1.98(-0.03%)
Jun 15, 2012	7613	7666	7604	7664	0	+81.44(+1.07%)
Jun 14, 2012	7516	7608	7500	7583	0	+76.41(+1.02%)
Jun 13, 2012	7534	7578	7483	7506	0	-51.40(-0.68%)
Jun 12, 2012	7459	7559	7457	7558	0	+98.55(+1.32%)
Jun 11, 2012	7609	7624	7454	7459	0	-94.50(-1.25%)
Jun 08, 2012	7480	7555	7451	7554	0	+33.94(+0.45%)
Jun 07, 2012	7584	7615	7509	7520	0	+2.37(+0.03%)
Jun 06, 2012	7390	7517	7390	7517	0	+178.83(+2.44%)
Jun 05, 2012	7270	7348	7265	7339	0	+53.10(+0.73%)
Jun 04, 2012	7303	7321	7223	7286	0	-6.70(-0.09%)
Jun 01, 2012	7368	7368	7287	7292	0	-171.73(-2.30%)
May 31, 2012	7478	7513	7387	7464	0	-7.44(-0.10%)
May 30, 2012	7543	7543	7464	7471	0	-143.64(-1.89%)
May 29, 2012	7583	7635	7566	7615	0	+80.71(+1.07%)
May 25, 2012	7543	7534	7534	7534	2,872,659,968	-18.03(-0.24%)
May 24, 2012	7559	7573	7488	7552	0	+11.46(+0.15%)
May 23, 2012	7493	7547	7405	7541	0	-1.68(-0.02%)
May 22, 2012	7555	7617	7507	7543	0	-0.40(-0.01%)
May 21, 2012	7444	7544	7439	7543	0	+115.24(+1.55%)
May 18, 2012	7504	7521	7409	7428	0	-52.69(-0.70%)
May 17, 2012	7588	7596	7480	7480	0	-112.39(-1.48%)
May 16, 2012	7657	7702	7593	7593	0	-42.99(-0.56%)
May 15, 2012	7696	7715	7622	7636	0	-69.64(-0.90%)
May 14, 2012	7739	7754	7700	7705	0	-110.44(-1.41%)
May 11, 2012	7800	7887	7788	7816	0	-36.86(-0.47%)
May 10, 2012	7872	7902	7838	7853	0	+32.49(+0.42%)
May 09, 2012	7803	7872	7749	7820	0	-67.00(-0.85%)
May 08, 2012	7901	7901	7801	7887	0	-61.51(-0.77%)
May 07, 2012	7908	7964	7905	7949	0	+15.47(+0.20%)
May 04, 2012	8030	8030	7921	7933	0	-116.59(-1.45%)
May 03, 2012	8123	8126	8035	8050	0	-74.44(-0.92%)
May 02, 2012	8164	8164	8075	8124	0	-39.71(-0.49%)
May 01, 2012	8115	8212	8105	8164	0	+44.97(+0.55%)
Apr 30, 2012	8133	8134	8094	8119	0	-32.84(-0.40%)
Apr 27, 2012	8144	8164	8108	8152	0	+28.84(+0.36%)
Apr 26, 2012	8051	8132	8042	8123	0	+52.29(+0.65%)
Apr 25, 2012	8037	8072	8029	8071	0	+82.76(+1.04%)
Apr 24, 2012	7952	8007	7950	7988	0	+47.28(+0.60%)
Apr 23, 2012	7936	7945	7878	7941	0	-84.79(-1.06%)
Apr 20, 2012	8030	8064	8023	8026	0	+29.61(+0.37%)
Apr 19, 2012	8035	8063	7957	7996	0	-34.45(-0.43%)
Apr 18, 2012	8029	8058	8014	8030	0	-33.71(-0.42%)
Apr 17, 2012	8001	8081	7992	8064	0	+114.51(+1.44%)
Apr 16, 2012	7970	7994	7916	7950	0	+18.47(+0.23%)
Apr 14, 2012	8013	8013	7930	7931	0	+0.00(+0.00%)
Apr 13, 2012	8013	8013	7930	7931	0	-108.86(-1.35%)
Apr 12, 2012	7928	8044	7925	8040	0	+127.11(+1.61%)
Apr 11, 2012	7917	7947	7904	7913	0	+70.93(+0.90%)
Apr 10, 2012	7970	7988	7835	7842	0	-150.40(-1.88%)
Apr 09, 2012	7999	8020	7969	7992	0	-89.03(-1.10%)
Apr 05, 2012	8073	8114	8058	8081	0	-25.44(-0.31%)
Apr 04, 2012	8135	8138	8079	8107	0	-109.75(-1.34%)
Apr 03, 2012	8264	8265	8169	8217	0	-64.29(-0.78%)
Apr 02, 2012	8207	8306	8182	8281	0	+73.90(+0.90%)
Mar 30, 2012	8201	8221	8161	8207	0	+40.56(+0.50%)
Mar 29, 2012	8138	8172	8083	8166	0	-21.98(-0.27%)
Mar 28, 2012	8235	8240	8138	8188	0	-51.02(-0.62%)
Mar 27, 2012	8290	8297	8237	8239	0	-49.42(-0.60%)
Mar 26, 2012	8228	8289	8228	8289	0	+108.73(+1.33%)
Mar 23, 2012	8139	8188	8102	8180	0	+38.73(+0.48%)
Mar 22, 2012	8154	8162	8115	8141	0	-78.01(-0.95%)
Mar 21, 2012	8242	8247	8199	8219	0	-21.94(-0.27%)
Mar 20, 2012	8247	8252	8198	8241	0	-56.19(-0.68%)
Mar 19, 2012	8262	8328	8258	8297	0	+27.06(+0.33%)
Mar 16, 2012	8265	8281	8256	8270	0	+23.69(+0.29%)
Mar 15, 2012	8195	8247	8177	8247	0	+61.41(+0.75%)
Mar 14, 2012	8224	8235	8164	8185	0	-49.16(-0.60%)
Mar 13, 2012	8086	8235	8086	8234	0	+148.19(+1.83%)
Mar 12, 2012	8102	8105	8062	8086	0	-15.82(-0.20%)
Mar 09, 2012	8088	8134	8076	8102	0	+19.73(+0.24%)
Mar 08, 2012	8039	8098	8023	8082	0	+102.59(+1.29%)
Mar 07, 2012	7936	7992	7926	7980	0	+59.64(+0.75%)
Mar 06, 2012	8000	8000	7899	7920	0	-171.13(-2.11%)
Mar 05, 2012	8110	8110	8058	8091	0	-33.91(-0.42%)
Mar 02, 2012	8158	8161	8106	8125	0	-49.92(-0.61%)
Mar 01, 2012	8136	8189	8136	8175	0	+61.85(+0.76%)
Feb 29, 2012	8182	8210	8106	8113	0	-58.30(-0.71%)
Feb 28, 2012	8149	8182	8132	8172	0	+27.99(+0.34%)
Feb 27, 2012	8101	8165	8066	8144	0	-8.41(-0.10%)
Feb 24, 2012	8151	8176	8140	8152	0	+15.73(+0.19%)
Feb 23, 2012	8093	8139	8063	8136	0	+41.86(+0.52%)
Feb 22, 2012	8102	8115	8077	8094	0	-21.04(-0.26%)
Feb 21, 2012	8115	8151	8096	8115	0	+0.91(+0.01%)
Feb 17, 2012	8092	8115	8115	8115	3,717,639,936	+22.32(+0.28%)
Feb 16, 2012	7999	8092	7982	8092	0	+93.54(+1.17%)
Feb 15, 2012	8030	8059	7983	7999	0	-30.97(-0.39%)
Feb 14, 2012	8056	8056	7974	8030	0	-26.61(-0.33%)
Feb 13, 2012	7992	8065	7992	8056	0	+64.20(+0.80%)
Feb 10, 2012	8081	8081	7964	7992	0	-89.22(-1.10%)
Feb 09, 2012	8083	8107	8046	8081	0	-1.73(-0.02%)
Feb 08, 2012	8070	8100	8038	8083	0	+13.27(+0.16%)
Feb 07, 2012	8048	8082	7998	8070	0	+21.68(+0.27%)
Feb 06, 2012	8060	8060	8008	8048	0	-12.40(-0.15%)
Feb 03, 2012	7945	8062	7945	8060	0	+115.00(+1.45%)
Feb 02, 2012	7931	7968	7920	7945	0	+13.98(+0.18%)
Feb 01, 2012	7838	7968	7838	7931	0	+92.97(+1.19%)
Jan 31, 2012	7834	7895	7801	7838	0	+4.07(+0.05%)
Jan 30, 2012	7877	7877	7766	7834	0	-42.20(-0.54%)
Jan 27, 2012	7884	7897	7850	7877	0	-7.29(-0.09%)
Jan 26, 2012	7830	7930	7823	7884	0	-30.91(-0.39%)
Jan 25, 2012	7829	7926	7765	7915	0	+74.16(+0.95%)
Jan 24, 2012	7844	7844	7779	7841	0	-14.87(-0.19%)
Jan 23, 2012	7829	7886	7820	7856	0	+26.19(+0.33%)
Jan 20, 2012	7819	7829	7793	7829	0	+9.96(+0.13%)
Jan 19, 2012	7767	7824	7767	7819	0	+52.42(+0.67%)
Jan 18, 2012	7670	7767	7662	7767	0	+96.48(+1.26%)
Jan 17, 2012	7632	7723	7632	7670	0	+38.44(+0.50%)
Jan 13, 2012	7681	7632	7632	7632	3,692,369,920	-49.23(-0.64%)
Jan 12, 2012	7662	7691	7623	7681	0	+19.28(+0.25%)
Jan 11, 2012	7669	7669	7616	7662	0	-6.92(-0.09%)
Jan 10, 2012	7585	7688	7585	7669	0	+84.24(+1.11%)
Jan 09, 2012	7558	7589	7539	7585	0	+26.98(+0.36%)
Jan 06, 2012	7600	7601	7536	7558	0	-42.29(-0.56%)
Jan 05, 2012	7612	7614	7513	7600	0	-12.18(-0.16%)
Jan 04, 2012	7624	7624	7560	7612	0	+135.12(+1.81%)
Dec 30, 2011	7499	7507	7476	7477	0	-8.60(-0.11%)
Dec 29, 2011	7397	7490	7397	7486	0	+88.64(+1.20%)
Dec 28, 2011	7508	7508	7393	7397	0	-111.38(-1.48%)
Dec 27, 2011	7519	7529	7495	7508	0	-10.29(-0.14%)
Dec 23, 2011	7461	7519	7519	7519	2,233,829,888	+130.14(+1.76%)
Dec 21, 2011	7361	7397	7306	7389	0	+27.55(+0.37%)
Dec 20, 2011	7142	7370	7142	7361	0	+218.52(+3.06%)
Dec 19, 2011	7238	7238	7130	7142	0	-95.21(-1.32%)
Dec 16, 2011	7217	7295	7203	7238	0	+20.56(+0.28%)
Dec 15, 2011	7185	7274	7185	7217	0	+32.35(+0.45%)
Dec 14, 2011	7278	7278	7172	7185	0	-92.87(-1.28%)
Dec 13, 2011	7363	7442	7237	7278	0	-85.87(-1.17%)
Dec 12, 2011	7503	7503	7309	7363	0	-139.39(-1.86%)
Dec 09, 2011	7370	7520	7370	7503	0	+133.36(+1.81%)
Dec 08, 2011	7560	7560	7369	7370	0	-190.19(-2.52%)
Dec 07, 2011	7539	7591	7457	7560	0	+20.39(+0.27%)
Dec 06, 2011	7531	7584	7497	7539	0	+8.31(+0.11%)
Dec 05, 2011	7454	7596	7454	7531	0	+77.46(+1.04%)
Dec 02, 2011	7450	7550	7446	7454	0	+3.12(+0.04%)
Dec 01, 2011	7484	7509	7430	7450	0	-34.07(-0.46%)
Nov 30, 2011	7150	7486	7150	7484	0	+334.79(+4.68%)
Nov 29, 2011	7121	7192	7118	7150	0	+29.16(+0.41%)
Nov 28, 2011	6898	7157	6898	7121	0	+222.37(+3.22%)
Nov 25, 2011	6920	6982	6898	6898	0	-21.74(-0.31%)
Nov 23, 2011	7095	6920	6920	6920	3,798,939,904	-174.97(-2.47%)
Nov 22, 2011	7134	7149	7062	7095	0	-39.58(-0.55%)
Nov 21, 2011	7282	7282	7075	7134	0	-148.00(-2.03%)
Nov 18, 2011	7274	7329	7256	7282	0	+8.32(+0.11%)
Nov 17, 2011	7392	7412	7238	7274	0	-117.87(-1.59%)
Nov 16, 2011	7509	7526	7387	7392	0	-117.03(-1.56%)
Nov 15, 2011	7493	7547	7432	7509	0	+15.75(+0.21%)
Nov 14, 2011	7576	7576	7460	7493	0	-82.88(-1.09%)
Nov 11, 2011	7424	7599	7424	7576	0	+152.50(+2.05%)
Nov 10, 2011	7353	7464	7353	7424	0	+70.23(+0.96%)
Nov 09, 2011	7672	7672	7345	7353	0	-318.46(-4.15%)
Nov 08, 2011	7590	7681	7547	7672	0	+81.48(+1.07%)
Nov 07, 2011	7552	7593	7477	7590	0	+38.20(+0.51%)
Nov 04, 2011	7605	7605	7458	7552	0	-52.91(-0.70%)
Nov 03, 2011	7461	7617	7437	7605	0	+143.98(+1.93%)
Nov 02, 2011	7337	7491	7337	7461	0	+124.01(+1.69%)
Nov 01, 2011	7565	7565	7304	7337	0	-227.88(-3.01%)
Oct 31, 2011	7804	7804	7563	7565	0	-238.91(-3.06%)
Oct 28, 2011	7814	7814	7757	7804	0	-10.05(-0.13%)
Oct 27, 2011	7506	7864	7506	7814	0	+307.84(+4.10%)
Oct 26, 2011	7401	7529	7369	7506	0	+105.33(+1.42%)
Oct 25, 2011	7548	7548	7389	7401	0	-146.81(-1.95%)
Oct 24, 2011	7431	7556	7431	7548	0	+116.53(+1.57%)
Oct 21, 2011	7274	7432	7274	7431	0	+157.20(+2.16%)
Oct 20, 2011	7240	7291	7157	7274	0	+33.64(+0.46%)
Oct 19, 2011	7342	7366	7221	7240	0	-101.47(-1.38%)
Oct 18, 2011	7189	7386	7120	7342	0	+153.07(+2.13%)
Oct 17, 2011	7350	7350	7178	7189	0	-161.80(-2.20%)
Oct 14, 2011	7229	7352	7229	7350	0	+121.38(+1.68%)
Oct 13, 2011	7264	7264	7140	7229	0	-34.61(-0.48%)
Oct 12, 2011	7161	7337	7161	7264	0	+102.43(+1.43%)
Oct 11, 2011	7173	7179	7103	7161	0	-12.19(-0.17%)
Oct 10, 2011	6926	7173	6926	7173	0	+247.65(+3.58%)
Oct 07, 2011	6998	7046	6898	6926	0	-71.84(-1.03%)
Oct 06, 2011	6844	7000	6844	6998	0	+153.48(+2.24%)
Oct 05, 2011	6723	6857	6674	6844	0	+121.18(+1.80%)
Oct 04, 2011	6574	6727	6415	6723	0	+148.69(+2.26%)
Oct 03, 2011	6792	6819	6571	6574	0	-217.36(-3.20%)
Sep 30, 2011	6975	6975	6792	6792	0	-183.26(-2.63%)
Sep 29, 2011	6877	7051	6854	6975	0	+97.97(+1.42%)
Sep 28, 2011	7043	7094	6874	6877	0	-166.18(-2.36%)
Sep 27, 2011	6941	7169	6941	7043	0	+102.31(+1.47%)
Sep 26, 2011	6771	6946	6733	6941	0	+170.08(+2.51%)
Sep 23, 2011	6727	6796	6676	6771	0	+44.11(+0.66%)
Sep 22, 2011	6981	6981	6641	6727	0	-254.71(-3.65%)
Sep 21, 2011	7218	7227	6979	6981	0	-236.19(-3.27%)
Sep 20, 2011	7235	7329	7207	7218	0	-17.11(-0.24%)
Sep 19, 2011	7348	7348	7146	7235	0	-113.55(-1.55%)
Sep 16, 2011	7329	7385	7287	7348	0	+19.08(+0.26%)
Sep 15, 2011	7199	7329	7199	7329	0	+129.98(+1.81%)
Sep 14, 2011	7110	7273	7033	7199	0	+89.17(+1.25%)
Sep 13, 2011	7047	7131	7011	7110	0	+62.83(+0.89%)
Sep 12, 2011	7045	7048	6895	7047	0	+2.11(+0.03%)
Sep 09, 2011	7257	7257	7013	7045	0	-212.35(-2.93%)
Sep 08, 2011	7355	7371	7242	7257	0	-97.81(-1.33%)
Sep 07, 2011	7148	7355	7148	7355	0	+207.04(+2.90%)
Sep 06, 2011	7251	7251	7005	7148	0	-102.60(-1.42%)
Sep 02, 2011	7528	7251	7251	7251	106,772,704	-192.73(-2.59%)
Sep 01, 2011	7528	7585	7441	7443	0	-84.93(-1.13%)
Aug 31, 2011	7464	7587	7464	7528	0	+64.39(+0.86%)
Aug 30, 2011	7450	7503	7354	7464	0	+13.70(+0.18%)
Aug 29, 2011	7246	7451	7246	7450	0	+204.48(+2.82%)
Aug 26, 2011	7150	7266	7003	7246	0	+96.15(+1.34%)
Aug 25, 2011	7273	7342	7129	7150	0	-123.46(-1.70%)
Aug 24, 2011	7210	7278	7153	7273	0	+63.54(+0.88%)
Aug 23, 2011	6981	7210	6980	7210	0	+228.97(+3.28%)
Aug 22, 2011	6970	7125	6967	6981	0	+10.52(+0.15%)
Aug 19, 2011	7079	7160	6963	6970	0	-109.31(-1.54%)
Aug 18, 2011	7419	7419	7024	7079	0	-339.53(-4.58%)
Aug 17, 2011	7394	7507	7368	7419	0	+24.45(+0.33%)
Aug 16, 2011	7483	7483	7333	7394	0	-88.22(-1.18%)
Aug 15, 2011	7304	7483	7304	7483	0	+178.83(+2.45%)
Aug 12, 2011	7258	7364	7253	7304	0	+46.30(+0.64%)
Aug 11, 2011	6938	7336	6938	7258	0	+319.35(+4.60%)

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

(IX: )

Historical Prices

Popular Pages