Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 84.05 84.46 83.35 83.57 4,336,635 -0.72(-0.85%)
Mar 30, 2010 82.36 84.50 82.24 84.29 8,704,528 +2.93(+3.60%)
Mar 29, 2010 81.24 81.69 81.03 81.36 3,102,592 +0.36(+0.44%)
Mar 26, 2010 81.10 81.36 80.75 81.00 3,815,323 +0.07(+0.09%)
Mar 25, 2010 82.01 82.25 80.84 80.93 4,942,499 -0.68(-0.83%)
Mar 24, 2010 81.86 82.30 81.43 81.61 3,102,478 -0.74(-0.90%)
Mar 23, 2010 82.10 82.41 81.16 82.35 4,153,039 +0.51(+0.62%)
Mar 22, 2010 81.50 82.20 81.50 81.84 3,256,630 -0.12(-0.15%)
Mar 19, 2010 83.80 84.00 81.51 81.96 6,876,132 -1.71(-2.04%)
Mar 18, 2010 82.30 83.75 82.00 83.67 4,939,477 +1.49(+1.81%)
Mar 17, 2010 81.93 82.41 81.65 82.18 3,989,680 +0.52(+0.64%)
Mar 16, 2010 81.26 81.66 80.53 81.66 4,242,139 +0.40(+0.49%)
Mar 15, 2010 81.01 81.27 80.78 81.26 2,622,241 -0.12(-0.15%)
Mar 12, 2010 81.57 81.67 80.92 81.38 2,945,813 +0.12(+0.15%)
Mar 11, 2010 81.26 81.54 80.51 81.26 4,051,072 -0.30(-0.37%)
Mar 10, 2010 81.92 82.06 81.25 81.56 3,584,553 -0.43(-0.52%)
Mar 09, 2010 81.15 82.13 80.74 81.99 4,249,733 +0.68(+0.84%)
Mar 08, 2010 82.42 82.53 81.23 81.31 3,627,851 -1.13(-1.37%)
Mar 05, 2010 81.35 82.50 81.23 82.44 3,144,056 +1.42(+1.75%)
Mar 04, 2010 81.00 81.36 80.57 81.02 2,620,209 +0.02(+0.02%)
Mar 03, 2010 81.16 81.68 80.86 81.00 2,852,222 -0.13(-0.16%)
Mar 02, 2010 80.74 81.38 80.58 81.13 3,365,547 +0.55(+0.68%)
Mar 01, 2010 80.57 80.95 80.35 80.58 2,545,032 +0.43(+0.54%)
Feb 26, 2010 79.74 80.33 79.10 80.15 3,224,373 +0.41(+0.51%)
Feb 25, 2010 79.16 79.77 78.64 79.74 4,106,273 -0.33(-0.41%)
Feb 24, 2010 80.00 80.60 79.50 80.07 3,530,652 +0.36(+0.45%)
Feb 23, 2010 80.41 81.09 79.67 79.71 3,983,151 -0.97(-1.20%)
Feb 22, 2010 81.71 81.76 80.55 80.68 3,025,376 -0.84(-1.03%)
Feb 19, 2010 81.14 81.74 80.61 81.52 3,218,567 +0.41(+0.51%)
Feb 18, 2010 80.06 81.18 80.06 81.11 2,702,371 +0.97(+1.21%)
Feb 17, 2010 80.42 80.57 79.74 80.14 3,095,120 -0.33(-0.41%)
Feb 16, 2010 80.08 80.64 79.34 80.47 3,619,048 +1.29(+1.63%)
Feb 12, 2010 79.14 79.18 79.18 79.18 5,443,000 -1.09(-1.36%)
Feb 11, 2010 79.22 80.39 78.84 80.27 5,524,473 +1.65(+2.10%)
Feb 10, 2010 78.80 79.29 78.00 78.62 2,445,186 -0.10(-0.13%)
Feb 09, 2010 78.28 79.41 77.90 78.72 4,252,408 +1.19(+1.53%)
Feb 08, 2010 78.48 78.48 77.25 77.53 4,407,293 -1.01(-1.29%)
Feb 05, 2010 79.16 79.50 77.26 78.54 5,407,974 -0.67(-0.85%)
Feb 04, 2010 81.13 81.13 78.83 79.21 5,312,556 -2.29(-2.81%)
Feb 03, 2010 79.83 81.68 79.83 81.50 3,401,220 +1.07(+1.33%)
Feb 02, 2010 80.70 80.94 79.69 80.43 4,689,975 +0.27(+0.33%)
Feb 01, 2010 80.84 80.89 79.94 80.16 3,632,603 -0.33(-0.41%)
Jan 29, 2010 81.35 81.88 80.18 80.49 4,347,174 -0.26(-0.32%)
Jan 28, 2010 82.62 82.64 79.11 80.75 6,820,700 -1.55(-1.88%)
Jan 27, 2010 81.33 82.84 81.01 82.30 5,066,850 +0.67(+0.82%)
Jan 26, 2010 81.46 82.73 81.04 81.63 3,137,981 -0.20(-0.24%)
Jan 25, 2010 82.33 82.89 81.48 81.83 3,386,524 +0.35(+0.43%)
Jan 22, 2010 82.40 82.83 81.30 81.48 4,809,076 -1.22(-1.48%)
Jan 21, 2010 84.60 84.60 82.57 82.70 4,783,159 -2.02(-2.38%)
Jan 20, 2010 84.83 85.13 83.59 84.72 3,671,177 -0.40(-0.47%)
Jan 19, 2010 83.82 85.17 83.50 85.12 4,500,308 +1.75(+2.10%)
Jan 15, 2010 83.52 83.37 83.37 83.37 3,955,000 -0.13(-0.16%)
Jan 14, 2010 83.74 83.93 83.42 83.50 2,634,101 -0.28(-0.33%)
Jan 13, 2010 84.11 84.11 83.20 83.78 3,101,995 -0.27(-0.32%)
Jan 12, 2010 83.58 84.18 83.30 84.05 3,031,713 +0.07(+0.08%)
Jan 11, 2010 84.38 84.60 83.41 83.98 2,927,038 -0.34(-0.40%)
Jan 08, 2010 83.69 84.32 83.30 84.32 3,405,793 +0.59(+0.70%)
Jan 07, 2010 83.32 83.76 82.12 83.73 4,470,031 +0.06(+0.07%)
Jan 06, 2010 83.88 84.60 83.51 83.67 5,268,478 +1.17(+1.42%)
Jan 05, 2010 82.80 83.23 81.70 82.50 2,847,049 -0.52(-0.63%)
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.