Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 85.01 85.21 84.07 84.22 6,085,807 -0.85(-1.00%)
Oct 28, 2010 87.82 88.00 83.80 85.07 16,222,441 -5.30(-5.86%)
Oct 27, 2010 89.99 90.53 88.56 90.37 3,399,435 -0.53(-0.58%)
Oct 25, 2010 90.63 91.49 90.63 90.90 3,192,191 +0.46(+0.51%)
Oct 22, 2010 90.45 90.63 90.02 90.44 2,310,800 -0.11(-0.12%)
Oct 21, 2010 89.87 90.90 89.72 90.55 5,634,573 +1.08(+1.21%)
Oct 20, 2010 88.73 89.95 88.60 89.47 2,820,634 +0.92(+1.04%)
Oct 19, 2010 88.75 88.96 87.51 88.55 3,888,019 -1.11(-1.24%)
Oct 18, 2010 89.09 89.92 88.69 89.66 2,694,830 +0.52(+0.58%)
Oct 15, 2010 89.75 89.89 88.38 89.14 3,098,126 +0.07(+0.08%)
Oct 14, 2010 89.15 89.26 88.36 89.07 2,316,552 -0.07(-0.08%)
Oct 13, 2010 88.13 89.73 88.13 89.14 3,183,841 +0.99(+1.12%)
Oct 12, 2010 87.92 88.54 86.78 88.15 2,503,188 -0.10(-0.11%)
Oct 11, 2010 89.48 89.50 87.97 88.25 2,611,419 -0.91(-1.02%)
Oct 08, 2010 89.16 89.82 88.43 89.16 2,266,729 +0.26(+0.29%)
Oct 07, 2010 89.86 89.92 88.44 88.90 5,630 -0.99(-1.10%)
Oct 06, 2010 88.66 89.90 88.66 89.89 4,145,212 +1.03(+1.16%)
Oct 05, 2010 87.31 89.00 87.31 88.86 23,530 +2.16(+2.49%)
Oct 04, 2010 87.29 87.73 86.11 86.70 2,291,747 -0.92(-1.05%)
Oct 01, 2010 87.62 87.89 86.90 87.62 3,206,788 +0.91(+1.05%)
Sep 30, 2010 86.71 88.00 86.21 86.71 24,863 -0.46(-0.52%)
Sep 29, 2010 86.66 87.65 86.32 87.17 290 +0.13(+0.15%)
Sep 28, 2010 86.65 87.32 85.44 87.04 4,800 +0.85(+0.99%)
Sep 27, 2010 86.86 87.11 86.07 86.19 2,494,596 -0.77(-0.89%)
Sep 24, 2010 86.41 87.47 85.79 86.96 3,428,975 +1.43(+1.67%)
Sep 23, 2010 85.53 86.75 85.35 85.53 1,987,361 -1.10(-1.27%)
Sep 22, 2010 86.57 87.16 86.13 86.63 2,472,302 +0.08(+0.09%)
Sep 21, 2010 86.65 87.62 86.06 86.55 10,370 -0.86(-0.98%)
Sep 20, 2010 86.26 87.63 86.06 87.41 3,665,778 +1.34(+1.56%)
Sep 17, 2010 86.07 86.17 85.09 86.07 5,972,925 +1.49(+1.76%)
Sep 15, 2010 84.47 84.75 83.62 84.58 2,177,335 -0.05(-0.06%)
Sep 14, 2010 84.68 85.00 84.02 84.63 1,300 -0.23(-0.27%)
Sep 13, 2010 84.56 84.97 84.21 84.86 2,863,823 +0.92(+1.10%)
Sep 10, 2010 82.87 84.07 82.65 83.94 2,166,365 +0.98(+1.18%)
Sep 09, 2010 83.92 84.08 82.48 82.96 2,471,688 +0.21(+0.25%)
Sep 08, 2010 82.21 83.71 82.21 82.75 2,558 +0.61(+0.74%)
Sep 07, 2010 83.23 83.38 82.02 82.14 18,226 -1.34(-1.61%)
Sep 03, 2010 82.58 83.71 82.56 83.48 2,939,611 +1.61(+1.97%)
Sep 02, 2010 81.44 81.89 80.83 81.87 6,608 +0.86(+1.06%)
Sep 01, 2010 79.51 81.10 79.29 81.01 4,490,728 +2.39(+3.04%)
Aug 31, 2010 78.56 80.20 78.40 78.62 26,662 -1.16(-1.45%)
Aug 30, 2010 80.56 80.68 79.71 79.78 2,596,805 -0.57(-0.71%)
Aug 27, 2010 79.72 81.09 79.20 80.35 3,445,948 +0.33(+0.41%)
Aug 26, 2010 81.26 81.33 79.50 80.02 7,579 -0.73(-0.90%)
Aug 25, 2010 80.01 81.10 79.47 80.75 3,762 +0.30(+0.37%)
Aug 24, 2010 80.20 81.00 79.47 80.45 46,809 -0.63(-0.78%)
Aug 23, 2010 81.01 82.30 80.90 81.08 3,243,351 +0.42(+0.52%)
Aug 20, 2010 81.00 81.44 80.11 80.66 4,355,383 -1.15(-1.41%)
Aug 19, 2010 83.33 83.44 81.19 81.81 14,368 -1.80(-2.15%)
Aug 18, 2010 83.78 84.00 82.41 83.61 1,680 -0.48(-0.57%)
Aug 17, 2010 82.94 84.89 82.67 84.09 19,956 +0.66(+0.79%)
Aug 16, 2010 83.33 83.96 82.33 83.43 2,358,396 -0.58(-0.69%)
Aug 13, 2010 84.01 84.45 83.74 84.01 2,081,530 -0.08(-0.10%)
Aug 12, 2010 83.30 84.63 83.16 84.09 3,435,945 -0.01(-0.01%)
Aug 11, 2010 85.90 85.99 83.53 84.10 14,559 -3.01(-3.46%)
Aug 10, 2010 87.41 87.78 85.85 87.11 3,641,324 -0.92(-1.05%)
Aug 09, 2010 87.73 88.38 87.41 88.03 3,187,361 +0.74(+0.85%)
Aug 06, 2010 87.29 87.54 86.02 87.29 2,701,265 -0.43(-0.49%)
Aug 05, 2010 87.31 87.92 86.97 87.72 2,523,575 -0.28(-0.32%)
Aug 04, 2010 87.30 88.07 87.23 88.00 2,600 +0.79(+0.91%)
Aug 03, 2010 86.98 87.55 86.68 87.21 1,600 -0.20(-0.23%)
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.