Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 88.70 89.70 88.40 88.67 5,262,081 -0.66(-0.74%)
Apr 29, 2010 88.94 90.00 88.64 89.33 5,284,102 +1.09(+1.24%)
Apr 28, 2010 88.89 89.08 87.65 88.24 5,730,552 +0.27(+0.31%)
Apr 27, 2010 89.92 90.25 87.77 87.97 400 +0.53(+0.61%)
Apr 26, 2010 86.82 87.79 86.74 87.44 6,288,808 +0.86(+0.99%)
Apr 23, 2010 86.18 87.09 85.93 86.58 3,990,628 +0.53(+0.62%)
Apr 22, 2010 85.10 86.14 84.47 86.05 4,627,654 +0.35(+0.41%)
Apr 21, 2010 85.44 85.85 85.07 85.70 30,877 +0.43(+0.50%)
Apr 20, 2010 84.41 85.85 84.32 85.27 5,734,906 +1.37(+1.63%)
Apr 19, 2010 83.61 84.13 83.14 83.90 3,554,163 +0.14(+0.17%)
Apr 16, 2010 84.70 84.95 83.20 83.76 5,343,086 -1.24(-1.46%)
Apr 15, 2010 84.14 85.00 83.93 85.00 4,535,497 +0.61(+0.72%)
Apr 14, 2010 83.91 84.47 83.48 84.39 3,632,099 +0.45(+0.54%)
Apr 13, 2010 83.04 84.24 82.69 83.94 4,255,906 +0.66(+0.79%)
Apr 12, 2010 83.76 83.76 83.09 83.28 2,626,066 -0.21(-0.25%)
Apr 09, 2010 82.97 83.67 82.79 83.49 2,884,869 +0.54(+0.65%)
Apr 08, 2010 83.41 83.60 82.77 82.95 3,757,682 -0.71(-0.85%)
Apr 07, 2010 84.11 84.63 83.20 83.66 4,463,429 -0.69(-0.82%)
Apr 06, 2010 83.90 84.47 83.55 84.35 3,208,475 +0.05(+0.06%)
Apr 05, 2010 84.22 84.48 83.58 84.30 2,600,732 +0.45(+0.54%)
Apr 01, 2010 83.87 83.85 83.85 83.85 2,965,800 +0.28(+0.34%)
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%)
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.