Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

127,122.25 +1198.06 (+0.95%)
Daily Price Updated: 5:23 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2013 51847 52482 51847 52482 2,633,500 +635.00(+1.22%)
Nov 29, 2013 51862 52458 51697 51847 2,416,600 -14.00(-0.03%)
Nov 28, 2013 51448 52113 51448 51861 3,108,000 +414.00(+0.80%)
Nov 27, 2013 52259 52410 51433 51447 3,730,200 -817.00(-1.56%)
Nov 26, 2013 52807 52995 52116 52264 3,075,300 +0.50(+0.00%)
Nov 25, 2013 52807 52995 52116 52264 0 -537.20(-1.02%)
Nov 24, 2013 52686 53221 52096 52801 0 -0.30(-0.00%)
Nov 23, 2013 52686 53221 52096 52801 3,467,000 +113.00(+0.21%)
Nov 22, 2013 53027 53027 52190 52688 3,624,600 +0.00(+0.00%)
Nov 21, 2013 53027 53027 52190 52688 0 -345.00(-0.65%)
Nov 20, 2013 54304 54304 52831 53033 3,649,200 -1274.00(-2.35%)
Nov 19, 2013 53452 54317 53452 54307 3,320,500 +0.00(+0.00%)
Nov 18, 2013 53452 54317 53452 54307 0 +855.40(+1.60%)
Nov 17, 2013 52233 53566 52233 53452 0 +0.00(+0.00%)
Nov 16, 2013 52233 53566 52233 53452 0 -0.40(-0.00%)
Nov 15, 2013 52233 53566 52233 53452 3,609,700 +1222.00(+2.34%)
Nov 14, 2013 51804 52271 51290 52230 3,415,400 +426.00(+0.82%)
Nov 13, 2013 52624 52811 51636 51804 3,848,200 -820.00(-1.56%)
Nov 12, 2013 52247 52646 52072 52624 2,317,800 +0.10(+0.00%)
Nov 11, 2013 52247 52646 52072 52624 0 +375.00(+0.72%)
Nov 10, 2013 52739 52868 51735 52249 0 -0.10(-0.00%)
Nov 09, 2013 52739 52868 51735 52249 4,105,300 -492.00(-0.93%)
Nov 08, 2013 53390 53891 52558 52741 4,874,300 -644.00(-1.21%)
Nov 07, 2013 53840 53857 53073 53385 4,258,800 -447.00(-0.83%)
Nov 06, 2013 54436 54539 53731 53832 3,327,700 -605.00(-1.11%)
Nov 05, 2013 54014 54531 54008 54437 2,731,000 +0.10(+0.00%)
Nov 04, 2013 54014 54531 54008 54437 0 +423.70(+0.78%)
Nov 03, 2013 54255 54387 53753 54013 0 +0.00(+0.00%)
Nov 02, 2013 54255 54387 53753 54013 0 +0.20(+0.00%)
Nov 01, 2013 54255 54387 53753 54013 4,094,400 -243.00(-0.45%)
Oct 31, 2013 54174 54466 53602 54256 12,953,800 +83.00(+0.15%)
Oct 30, 2013 54541 54764 53917 54173 6,039,200 -366.00(-0.67%)
Oct 29, 2013 55076 55267 54224 54539 6,136,200 -534.00(-0.97%)
Oct 28, 2013 54156 55076 54070 55073 5,796,100 +918.90(+1.70%)
Oct 27, 2013 54863 54911 54141 54154 0 +0.00(+0.00%)
Oct 26, 2013 54863 54911 54141 54154 0 +0.10(+0.00%)
Oct 25, 2013 54863 54911 54141 54154 4,940,300 -723.00(-1.32%)
Oct 24, 2013 55440 55864 54443 54877 5,649,300 -563.00(-1.02%)
Oct 23, 2013 56459 56459 55380 55440 4,019,200 -1020.00(-1.81%)
Oct 22, 2013 56074 56720 55898 56460 4,607,000 +383.00(+0.68%)
Oct 21, 2013 55380 56109 55257 56077 4,658,500 +698.50(+1.26%)
Oct 20, 2013 55360 56052 55004 55378 0 +0.00(+0.00%)
Oct 19, 2013 55360 56052 55004 55378 0 +0.50(+0.00%)
Oct 18, 2013 55360 56052 55004 55378 5,977,600 +20.00(+0.04%)
Oct 17, 2013 55966 56168 55146 55358 7,207,200 -615.00(-1.10%)
Oct 16, 2013 54983 56747 54902 55973 12,960,000 +992.00(+1.80%)
Oct 15, 2013 54176 55190 54053 54981 8,575,300 +810.00(+1.50%)
Oct 14, 2013 53150 54197 52833 54171 4,094,500 +1021.40(+1.92%)
Oct 13, 2013 53000 53301 52739 53150 0 +0.00(+0.00%)
Oct 12, 2013 53000 53301 52739 53150 0 -0.40(-0.00%)
Oct 11, 2013 53000 53301 52739 53150 3,052,400 +153.00(+0.29%)
Oct 10, 2013 52550 53133 52512 52997 4,136,800 +449.00(+0.85%)
Oct 09, 2013 52313 52836 51955 52548 4,212,400 +236.00(+0.45%)
Oct 08, 2013 52413 52556 51870 52312 4,002,600 -105.00(-0.20%)
Oct 07, 2013 52841 52912 52274 52417 3,472,200 -432.00(-0.82%)
Oct 06, 2013 52489 52872 52113 52849 0 +0.00(+0.00%)
Oct 05, 2013 52489 52872 52113 52849 0 +0.00(+0.00%)
Oct 04, 2013 52489 52872 52113 52849 4,300,400 +359.00(+0.68%)
Oct 03, 2013 53101 53429 52296 52490 3,992,100 -610.00(-1.15%)
Oct 02, 2013 53176 53474 52871 53100 4,144,800 -79.00(-0.15%)
Oct 01, 2013 52337 53179 52093 53179 5,041,900 +841.00(+1.61%)
Sep 30, 2013 53737 53737 52291 52338 6,498,600 -1400.90(-2.61%)
Sep 29, 2013 53781 54131 53611 53739 0 -0.10(-0.00%)
Sep 27, 2013 53781 54131 53611 53739 4,217,400 -44.00(-0.08%)
Sep 26, 2013 54263 54344 53429 53783 6,266,400 -478.00(-0.88%)
Sep 25, 2013 54425 54612 53968 54261 3,904,000 -170.00(-0.31%)
Sep 24, 2013 54600 54818 54164 54431 4,296,000 -171.00(-0.31%)
Sep 23, 2013 54110 54683 54027 54602 3,915,400 +492.00(+0.91%)
Sep 21, 2013 55095 55242 54018 54110 0 +0.00(+0.00%)
Sep 20, 2013 55095 55243 54019 54110 4,421,000 -986.00(-1.79%)
Sep 19, 2013 55703 55900 54966 55096 5,134,600 -607.00(-1.09%)
Sep 18, 2013 54273 55827 53982 55703 7,541,000 +1432.00(+2.64%)
Sep 17, 2013 53823 54271 53576 54271 4,249,200 +449.00(+0.83%)
Sep 16, 2013 53799 54463 53559 53822 4,775,000 +24.50(+0.05%)
Sep 15, 2013 53311 53859 52917 53798 0 +0.00(+0.00%)
Sep 14, 2013 53311 53859 52917 53798 0 -0.50(-0.00%)
Sep 13, 2013 53311 53859 52917 53798 4,938,600 +491.00(+0.92%)
Sep 12, 2013 53570 53839 52945 53307 6,094,600 -263.00(-0.49%)
Sep 11, 2013 53982 54304 53307 53570 6,817,000 -409.00(-0.76%)
Sep 10, 2013 54252 54740 53769 53979 6,826,400 -273.00(-0.50%)
Sep 09, 2013 53752 54531 53257 54252 7,775,400 +502.60(+0.94%)
Sep 08, 2013 52354 54125 52354 53749 0 +0.00(+0.00%)
Sep 07, 2013 52354 54125 52354 53749 0 +0.40(+0.00%)
Sep 06, 2013 52354 54125 52354 53749 10,524,400 +1397.00(+2.67%)
Sep 05, 2013 51715 52498 51256 52352 6,194,200 +636.00(+1.23%)
Sep 04, 2013 51621 51830 51108 51716 5,036,400 +90.00(+0.17%)
Sep 03, 2013 51833 52289 51422 51626 6,887,000 -209.00(-0.40%)
Sep 02, 2013 50012 51976 50012 51835 9,666,200 +1826.60(+3.65%)
Sep 01, 2013 49932 50480 49649 50008 0 +0.00(+0.00%)
Aug 31, 2013 49932 50480 49649 50008 0 +0.40(+0.00%)
Aug 30, 2013 49932 50480 49649 50008 14,233,400 +86.00(+0.17%)
Aug 29, 2013 49867 50558 49845 49922 7,991,000 +55.00(+0.11%)
Aug 28, 2013 50092 50591 49530 49867 8,503,400 -225.00(-0.45%)
Aug 27, 2013 51425 51425 50018 50092 5,718,400 -1337.00(-2.60%)
Aug 26, 2013 52200 52398 51429 51429 4,283,400 -768.10(-1.47%)
Aug 25, 2013 51401 52197 51166 52197 0 +0.00(+0.00%)
Aug 24, 2013 51401 52197 51166 52197 0 +0.10(+0.00%)
Aug 23, 2013 51401 52197 51166 52197 5,887,800 +799.00(+1.55%)
Aug 22, 2013 50408 51458 50408 51398 5,570,000 +993.00(+1.97%)
Aug 21, 2013 50501 51171 50055 50405 5,993,400 -102.00(-0.20%)
Aug 20, 2013 51561 51561 50499 50507 5,834,400 -1067.00(-2.07%)
Aug 19, 2013 51540 52089 51115 51574 6,388,000 +35.20(+0.07%)
Aug 18, 2013 50906 51555 50800 51539 0 +0.00(+0.00%)
Aug 17, 2013 50906 51555 50800 51539 0 -0.20(-0.00%)
Aug 16, 2013 50906 51555 50800 51539 7,402,400 +631.00(+1.24%)
Aug 15, 2013 50880 51453 50050 50908 8,357,400 +12.00(+0.02%)
Aug 14, 2013 50594 51364 50414 50896 11,269,000 +295.00(+0.58%)
Aug 13, 2013 50299 50734 50040 50601 6,511,900 +302.00(+0.60%)
Aug 12, 2013 49878 51380 49878 50299 7,041,200 +424.10(+0.85%)
Aug 11, 2013 48949 50000 48836 49875 0 +0.00(+0.00%)
Aug 10, 2013 48949 50000 48836 49875 0 -0.10(-0.00%)
Aug 09, 2013 48949 50001 48836 49875 6,321,000 +946.00(+1.93%)
Aug 08, 2013 47453 49230 47453 48929 5,221,800 +1482.00(+3.12%)
Aug 07, 2013 47422 47665 47164 47447 4,463,400 +25.00(+0.05%)
Aug 06, 2013 48436 48522 47225 47422 5,267,000 -1014.00(-2.09%)
Aug 05, 2013 48477 48707 48264 48436 3,743,000 -38.00(-0.08%)
Aug 04, 2013 49141 49550 48448 48474 0 +0.00(+0.00%)
Aug 03, 2013 49141 49550 48448 48474 0 +0.00(+0.00%)
Aug 02, 2013 49141 49550 48448 48474 4,491,200 -667.00(-1.36%)
Aug 01, 2013 48235 49281 48235 49141 4,687,400 +907.00(+1.88%)
Jul 31, 2013 48558 48824 48140 48234 4,944,600 -328.00(-0.68%)
Jul 30, 2013 49220 49669 48560 48562 0 -650.00(-1.32%)
Jul 29, 2013 49414 49461 48975 49212 3,285,200 -210.10(-0.43%)
Jul 28, 2013 49068 49422 48633 49422 0 +0.00(+0.00%)
Jul 27, 2013 49068 49422 48633 49422 0 +0.10(+0.00%)
Jul 26, 2013 49068 49422 48633 49422 3,997,400 +355.00(+0.72%)
Jul 25, 2013 48372 49123 48007 49067 4,935,600 +693.00(+1.43%)
Jul 24, 2013 48816 48888 47999 48374 5,006,400 -446.00(-0.91%)
Jul 23, 2013 48579 49379 48579 48820 4,579,400 +246.00(+0.51%)
Jul 22, 2013 47407 48879 47407 48574 4,132,000 +1173.80(+2.48%)
Jul 21, 2013 47650 47650 47163 47400 0 +0.00(+0.00%)
Jul 20, 2013 47650 47650 47163 47400 0 +0.20(+0.00%)
Jul 19, 2013 47650 47650 47163 47400 3,474,000 -257.00(-0.54%)
Jul 18, 2013 47404 48057 47093 47657 4,285,200 +250.00(+0.53%)
Jul 17, 2013 46869 47710 46869 47407 5,185,000 +538.00(+1.15%)
Jul 16, 2013 46749 47330 46417 46869 4,775,800 +130.00(+0.28%)
Jul 15, 2013 45533 46840 45533 46739 4,842,800 +1205.80(+2.65%)
Jul 14, 2013 46624 46624 45529 45533 0 +0.00(+0.00%)
Jul 13, 2013 46624 46624 45529 45533 0 +0.20(+0.00%)
Jul 12, 2013 46624 46624 45529 45533 5,357,200 -1093.00(-2.34%)
Jul 11, 2013 45494 46719 45494 46626 5,587,800 +1143.00(+2.51%)
Jul 10, 2013 45211 45955 45082 45483 4,867,600 +407.50(+0.90%)
Jul 09, 2013 45211 45740 44839 45076 0 -0.50(-0.00%)
Jul 08, 2013 45211 45740 44839 45076 4,664,000 -134.50(-0.30%)
Jul 07, 2013 45757 45757 44107 45210 0 +0.00(+0.00%)
Jul 06, 2013 45757 45757 44107 45210 0 +0.50(+0.00%)
Jul 05, 2013 45757 45757 44107 45210 6,988,200 -553.00(-1.21%)
Jul 04, 2013 45046 46097 45046 45763 5,100,400 +719.00(+1.60%)
Jul 03, 2013 45227 45827 44552 45044 6,998,800 -185.00(-0.41%)
Jul 02, 2013 47222 47222 44819 45229 8,123,400 -2001.00(-4.24%)
Jul 01, 2013 47458 47674 46676 47230 6,658,400 -227.10(-0.48%)
Jun 30, 2013 47609 47639 47059 47457 0 +0.00(+0.00%)
Jun 29, 2013 47609 47639 47059 47457 0 +0.10(+0.00%)
Jun 28, 2013 47609 47639 47059 47457 5,752,800 -152.00(-0.32%)
Jun 27, 2013 47135 48053 47135 47609 5,567,200 +437.00(+0.93%)
Jun 26, 2013 46903 47725 46903 47172 5,636,200 +279.00(+0.59%)
Jun 25, 2013 45967 47119 45967 46893 4,773,600 +928.00(+2.02%)
Jun 24, 2013 47039 47039 45406 45965 6,301,400 -1091.00(-2.32%)
Jun 23, 2013 48209 48209 46918 47056 0 +0.00(+0.00%)
Jun 21, 2013 48209 48209 46918 47056 6,416,400 -1158.00(-2.40%)
Jun 20, 2013 47884 48214 45930 48214 8,789,400 +321.00(+0.67%)
Jun 19, 2013 49457 49698 47838 47893 6,582,600 -1572.00(-3.18%)
Jun 18, 2013 49089 49550 48414 49465 5,977,200 +376.00(+0.77%)
Jun 17, 2013 49337 50123 49074 49089 5,324,600 -243.30(-0.49%)
Jun 16, 2013 50415 50656 49330 49332 0 +0.00(+0.00%)
Jun 15, 2013 50415 50656 49330 49332 0 +0.30(+0.00%)
Jun 14, 2013 50415 50656 49330 49332 5,826,000 -1083.00(-2.15%)
Jun 13, 2013 49758 50444 48968 50415 6,228,400 +1234.00(+2.51%)
Jun 12, 2013 49777 50380 48746 49181 7,780,000 -589.00(-1.18%)
Jun 11, 2013 51314 51314 49709 49770 5,560,600 -1547.00(-3.01%)
Jun 10, 2013 51619 51836 51160 51317 4,689,400 -301.60(-0.58%)
Jun 09, 2013 52877 52877 51428 51619 0 +0.00(+0.00%)
Jun 08, 2013 52877 52877 51428 51619 0 -0.40(-0.00%)
Jun 07, 2013 52877 52877 51428 51619 5,635,400 -1266.00(-2.39%)
Jun 06, 2013 52813 52937 52244 52885 4,088,800 +86.00(+0.16%)
Jun 05, 2013 54019 54207 52774 52799 4,630,200 -1219.00(-2.26%)
Jun 04, 2013 53944 54289 53498 54018 4,314,600 +74.00(+0.14%)
Jun 03, 2013 53512 53993 53143 53944 4,336,200 +437.90(+0.82%)
Jun 02, 2013 54632 54776 52942 53506 0 +0.10(+0.00%)
May 31, 2013 54633 54776 52942 53506 8,790,400 -1128.70(-2.07%)
May 30, 2013 56032 56032 54635 54635 0 -0.30(-0.00%)
May 29, 2013 56032 56032 54635 54635 5,004,200 -1401.00(-2.50%)
May 28, 2013 56399 56979 56009 56036 4,175,200 -360.00(-0.64%)
May 27, 2013 56415 56562 56353 56396 2,051,200 -10.20(-0.02%)
May 26, 2013 56350 56506 55901 56406 0 +0.20(+0.00%)
May 24, 2013 56350 56506 55901 56406 4,852,600 +56.00(+0.10%)
May 23, 2013 56423 56423 55379 56350 4,072,000 -79.00(-0.14%)
May 22, 2013 56269 57099 56037 56429 4,872,400 +164.00(+0.29%)
May 21, 2013 55699 56265 55379 56265 3,898,600 +564.00(+1.01%)
May 20, 2013 55162 55705 54630 55701 4,164,800 +536.70(+0.97%)
May 19, 2013 54780 55489 54780 55164 0 +0.30(+0.00%)
May 17, 2013 54780 55489 54780 55164 4,067,400 +391.00(+0.71%)
May 16, 2013 54943 55539 54592 54773 5,080,200 -163.00(-0.30%)
May 15, 2013 54668 55216 54488 54936 4,899,800 +269.00(+0.49%)
May 14, 2013 54442 55030 54327 54667 5,094,800 +219.00(+0.40%)
May 13, 2013 55106 55106 54389 54448 3,956,400 -659.80(-1.20%)
May 12, 2013 55446 55446 54832 55108 0 -0.20(-0.00%)
May 10, 2013 55446 55446 54832 55108 5,315,200 -340.00(-0.61%)
May 09, 2013 55805 56072 54905 55448 4,799,400 -357.00(-0.64%)
May 08, 2013 56281 56814 55805 55805 6,519,800 -470.00(-0.84%)
May 07, 2013 55429 56450 55207 56275 6,235,400 +845.00(+1.52%)
May 06, 2013 55488 55542 54652 55430 6,452,600 -58.10(-0.10%)
May 05, 2013 55330 56366 55330 55488 0 +0.10(+0.00%)
May 03, 2013 55330 56366 55330 55488 8,860,800 +166.00(+0.30%)
May 02, 2013 55919 55919 55104 55322 5,436,000 -588.40(-1.05%)
May 01, 2013 54888 55910 54585 55910 0 +0.40(+0.00%)
Apr 30, 2013 54888 55910 54585 55910 7,138,200 +1023.00(+1.86%)
Apr 29, 2013 54254 55336 54254 54887 5,931,200 +635.00(+1.17%)
Apr 28, 2013 54963 55034 54147 54252 0 +0.00(+0.00%)
Apr 27, 2013 54963 55034 54147 54252 0 +0.00(+0.00%)
Apr 26, 2013 54963 55034 54147 54252 4,660,200 -711.00(-1.29%)
Apr 25, 2013 54989 55544 54792 54963 4,347,800 -21.00(-0.04%)
Apr 24, 2013 54875 55546 54723 54984 3,949,800 +99.00(+0.18%)
Apr 23, 2013 54301 55282 54165 54885 5,365,600 +587.00(+1.08%)
Apr 22, 2013 53927 54298 53420 54298 4,174,800 +369.00(+0.68%)
Apr 19, 2013 53169 54018 53169 53929 3,733,000 +763.00(+1.44%)
Apr 18, 2013 52887 53474 52392 53166 4,554,200 +284.00(+0.54%)
Apr 17, 2013 53984 53984 52540 52882 7,413,000 -1109.00(-2.05%)
Apr 16, 2013 52953 54095 52953 53991 4,353,800 +1041.00(+1.97%)
Apr 15, 2013 54952 54952 52950 52950 4,709,400 -1639.50(-3.00%)
Apr 14, 2013 55398 55398 54458 54590 0 -373.50(-0.68%)
Apr 12, 2013 55398 55531 54458 54963 4,805,800 -438.00(-0.79%)
Apr 11, 2013 56190 56284 55174 55401 3,836,800 -786.00(-1.40%)
Apr 10, 2013 55913 56976 55913 56187 5,388,600 +275.00(+0.49%)
Apr 09, 2013 55101 56305 55101 55912 5,186,200 +820.00(+1.49%)
Apr 08, 2013 55049 55136 54333 55092 5,504,200 +442.70(+0.81%)
Apr 06, 2013 54646 54792 53794 54649 0 -401.70(-0.73%)
Apr 05, 2013 54646 55227 53794 55051 5,975,800 +403.00(+0.74%)
Apr 04, 2013 55563 55579 54432 54648 4,574,000 -915.00(-1.65%)
Apr 03, 2013 54888 55574 54740 55563 4,480,400 +674.00(+1.23%)
Apr 02, 2013 55901 56257 54809 54889 3,588,600 -1013.00(-1.81%)
Apr 01, 2013 56348 56348 55897 55902 2,755,200 -450.10(-0.80%)
Mar 29, 2013 56035 56374 55874 56352 0 +0.10(+0.00%)
Mar 28, 2013 56035 56374 55874 56352 4,373,800 +318.00(+0.57%)
Mar 27, 2013 55677 56178 55130 56034 4,052,600 +363.00(+0.65%)
Mar 26, 2013 54879 55763 54879 55671 3,755,400 +798.00(+1.45%)
Mar 25, 2013 55250 55450 54648 54873 3,849,400 -703.70(-1.27%)
Mar 24, 2013 56025 56044 55382 55577 0 +333.70(+0.60%)
Mar 22, 2013 55577 55893 55098 55243 3,744,400 -334.00(-0.60%)
Mar 21, 2013 56025 56044 55382 55577 4,368,400 -453.00(-0.81%)
Mar 20, 2013 56361 56396 55831 56030 4,179,200 -331.00(-0.59%)
Mar 19, 2013 56973 57038 56100 56361 3,828,800 -612.00(-1.07%)
Mar 18, 2013 56869 57152 56139 56973 3,741,000 +104.00(+0.18%)
Mar 15, 2013 57275 57532 56805 56869 5,182,400 -412.00(-0.72%)
Mar 14, 2013 57386 57850 56722 57281 4,581,200 -105.00(-0.18%)
Mar 13, 2013 58204 58411 57286 57386 4,536,800 -823.00(-1.41%)
Mar 12, 2013 58542 58709 58113 58209 3,805,000 -336.00(-0.57%)
Mar 11, 2013 58440 58547 57800 58545 4,129,000 +174.20(+0.30%)
Mar 10, 2013 58842 59031 58129 58371 0 -62.20(-0.11%)
Mar 09, 2013 58842 59031 58129 58433 4,129,200 -414.00(-0.70%)
Mar 08, 2013 57940 59472 57940 58847 6,338,200 +907.00(+1.57%)
Mar 07, 2013 55953 58150 55953 57940 5,806,000 +1989.00(+3.55%)
Mar 06, 2013 56508 57227 55951 55951 4,261,000 -548.00(-0.97%)
Mar 05, 2013 56878 56878 56067 56499 4,033,800 +0.90(+0.00%)
Mar 04, 2013 56878 56878 56067 56498 0 -926.20(-1.61%)
Mar 03, 2013 57273 57798 56925 57424 0 +540.30(+0.95%)
Mar 02, 2013 57422 57422 56526 56884 3,889,600 -540.00(-0.94%)
Mar 01, 2013 57273 57798 56925 57424 4,441,800 +150.00(+0.26%)
Feb 28, 2013 56948 57402 56685 57274 5,034,000 +325.00(+0.57%)
Feb 27, 2013 56616 57007 56047 56949 4,510,600 +331.00(+0.58%)
Feb 26, 2013 56698 57157 56419 56618 3,965,400 +75.10(+0.13%)
Feb 24, 2013 56159 56725 56107 56543 0 -154.10(-0.27%)
Feb 23, 2013 56159 56742 56107 56697 5,113,800 +542.00(+0.97%)
Feb 22, 2013 56153 56227 55430 56155 4,915,800 -23.00(-0.04%)
Feb 21, 2013 57312 57569 56034 56178 4,950,200 -1136.00(-1.98%)
Feb 20, 2013 57619 58061 57234 57314 3,921,000 -300.00(-0.52%)
Feb 19, 2013 57906 57929 57420 57614 2,697,200 +40.10(+0.07%)
Feb 18, 2013 57906 57929 57420 57574 0 -329.40(-0.57%)
Feb 17, 2013 58076 58352 57802 57903 0 +0.30(+0.00%)
Feb 16, 2013 58076 58352 57802 57903 3,519,200 -174.00(-0.30%)
Feb 15, 2013 58406 58406 57751 58077 2,385,200 -329.00(-0.56%)
Feb 14, 2013 58495 58754 58252 58406 2,803,800 +0.30(+0.00%)
Feb 13, 2013 58494 58754 58252 58406 0 -92.10(-0.16%)
Feb 12, 2013 58374 58638 58025 58498 0 +0.00(+0.00%)
Feb 11, 2013 58374 58638 58025 58498 0 -0.20(-0.00%)
Feb 09, 2013 58374 58638 58025 58498 3,152,400 +126.00(+0.22%)
Feb 08, 2013 58936 59435 58116 58372 4,071,600 -579.00(-0.98%)
Feb 07, 2013 59442 59582 58588 58951 4,410,400 -494.00(-0.83%)
Feb 06, 2013 59576 59974 59132 59445 4,429,600 -131.00(-0.22%)
Feb 05, 2013 60350 60350 59256 59576 3,347,800 +0.30(+0.00%)
Feb 04, 2013 60350 60350 59256 59576 0 +239.00(+0.40%)
Feb 03, 2013 59764 60496 59742 59337 0 -1014.30(-1.68%)
Feb 02, 2013 59764 60496 59742 60351 3,412,400 +590.00(+0.99%)
Feb 01, 2013 59344 59771 59114 59761 4,749,400 +424.00(+0.71%)
Jan 31, 2013 60405 60405 59305 59337 4,661,200 -1069.00(-1.77%)
Jan 30, 2013 60027 60428 59758 60406 3,192,600 +379.00(+0.63%)
Jan 29, 2013 61178 61313 59921 60027 3,426,800 -0.10(-0.00%)
Jan 28, 2013 61178 61313 59921 60027 0 -1142.70(-1.87%)
Jan 27, 2013 61966 62249 60838 61170 0 -0.20(-0.00%)
Jan 26, 2013 61170 61170 61170 61170 0 +0.00(+0.00%)
Jan 25, 2013 61966 62249 60838 61170 3,605,200 -796.00(-1.28%)
Jan 24, 2013 61692 61969 61543 61966 3,209,000 +274.00(+0.44%)
Jan 23, 2013 61904 61995 61534 61692 3,475,000 -208.00(-0.34%)
Jan 22, 2013 61962 62052 61804 61900 2,143,400 +0.30(+0.00%)
Jan 21, 2013 61962 62052 61804 61900 0 -294.40(-0.47%)
Jan 20, 2013 61806 62309 61683 62194 0 +238.10(+0.38%)
Jan 19, 2013 62197 62395 61822 61956 3,495,200 -238.00(-0.38%)
Jan 18, 2013 61806 62309 61683 62194 3,382,000 +407.00(+0.66%)
Jan 17, 2013 61726 61787 61241 61787 2,789,200 +59.00(+0.10%)
Jan 16, 2013 62079 62151 61695 61728 3,819,200 -353.00(-0.57%)
Jan 15, 2013 61511 62285 61511 62081 3,481,400 +0.20(+0.00%)
Jan 14, 2013 61511 62285 61511 62081 0 +402.50(+0.65%)
Jan 13, 2013 61578 61947 61156 61678 0 +181.30(+0.29%)
Jan 12, 2013 61662 61683 61198 61497 3,161,000 -181.00(-0.29%)
Jan 11, 2013 61578 61947 61156 61678 4,100,600 +99.00(+0.16%)
Jan 10, 2013 61129 61812 61103 61579 3,236,400 +451.00(+0.74%)
Jan 09, 2013 61933 62265 61081 61128 3,840,600 -805.00(-1.30%)
Jan 08, 2013 62523 62699 61639 61933 3,985,800 +0.50(+0.00%)
Jan 07, 2013 62523 62699 61639 61932 0 -590.60(-0.94%)
Jan 06, 2013 63314 63314 62415 62523 0 +0.10(+0.00%)
Jan 05, 2013 63314 63314 62415 62523 6,233,800 -789.00(-1.25%)
Jan 04, 2013 62555 63473 62341 63312 3,355,800 +762.00(+1.22%)
Jan 03, 2013 60990 62887 60990 62550 3,739,800 -0.10(-0.00%)
Jan 02, 2013 60990 62887 60990 62550 0 +1595.90(+2.62%)
Jan 01, 2013 60416 61066 60416 60954 0 +0.00(+0.00%)
Dec 31, 2012 60416 61066 60416 60954 0 +538.30(+0.89%)
Dec 30, 2012 60964 61191 60232 60416 0 -536.10(-0.88%)
Dec 29, 2012 60416 61066 60416 60952 2,626,000 +536.00(+0.89%)
Dec 28, 2012 60964 61191 60233 60416 2,852,600 -544.00(-0.89%)
Dec 27, 2012 61003 61322 60861 60960 2,598,000 +0.20(+0.00%)
Dec 26, 2012 61003 61322 60861 60960 0 -47.20(-0.08%)
Dec 25, 2012 61271 61271 60221 61007 0 +0.00(+0.00%)
Dec 24, 2012 61271 61271 60221 61007 0 -269.10(-0.44%)
Dec 23, 2012 60992 61276 60622 61276 0 +269.10(+0.44%)
Dec 22, 2012 61271 61271 60221 61007 3,157,400 -269.00(-0.44%)
Dec 21, 2012 60992 61276 60622 61276 3,083,400 +278.00(+0.46%)
Dec 20, 2012 60461 61212 60396 60998 4,427,600 +537.00(+0.89%)
Dec 19, 2012 59568 60539 59565 60461 4,364,800 +894.00(+1.50%)
Dec 18, 2012 59604 59914 59323 59567 3,114,400 +0.50(+0.00%)
Dec 17, 2012 59604 59914 59323 59566 0 -38.40(-0.06%)
Dec 16, 2012 59320 59824 59273 59605 0 -0.10(-0.00%)
Dec 15, 2012 59320 59824 59273 59605 3,405,800 +288.00(+0.49%)
Dec 14, 2012 59459 59969 59154 59317 3,569,400 -157.00(-0.26%)
Dec 13, 2012 59626 59859 59291 59474 4,749,600 -149.00(-0.25%)
Dec 12, 2012 59257 59747 58951 59623 3,988,600 +375.00(+0.63%)
Dec 11, 2012 58468 59248 58091 59248 3,061,800 -0.20(-0.00%)
Dec 10, 2012 58468 59248 58091 59248 0 +1591.80(+2.76%)
Dec 09, 2012 57685 57860 57129 57656 0 -830.60(-1.42%)
Dec 08, 2012 57656 58594 57636 58487 3,042,400 +831.00(+1.44%)
Dec 07, 2012 57685 57860 57129 57656 3,203,200 -23.00(-0.04%)
Dec 06, 2012 57597 58127 57231 57679 3,582,400 +116.00(+0.20%)
Dec 05, 2012 58212 58520 57547 57563 3,937,200 -639.00(-1.10%)
Dec 04, 2012 57479 58332 57479 58202 3,485,800 +727.00(+1.26%)
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.