Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 85.67 86.35 84.86 85.54 4,748,387 -0.80(-0.93%)
Jul 29, 2010 87.05 87.48 85.72 86.34 400 -0.35(-0.40%)
Jul 28, 2010 86.69 87.00 86.22 86.69 569 -0.11(-0.13%)
Jul 27, 2010 86.80 87.39 86.33 86.80 1,461 -0.52(-0.60%)
Jul 26, 2010 86.50 87.47 85.89 87.32 4,839,776 +1.15(+1.33%)
Jul 23, 2010 84.70 86.27 84.35 86.17 4,561,097 +1.42(+1.68%)
Jul 22, 2010 84.73 85.14 83.85 84.75 8,401 +2.45(+2.98%)
Jul 21, 2010 82.64 83.11 81.34 82.30 4,992,104 +0.11(+0.13%)
Jul 20, 2010 82.19 82.34 80.01 82.19 3,050,754 +0.97(+1.19%)
Jul 19, 2010 81.48 81.55 80.08 81.22 3,054,027 +0.27(+0.33%)
Jul 16, 2010 80.95 82.77 80.70 80.95 4,302,449 -1.27(-1.55%)
Jul 15, 2010 83.17 83.17 81.53 82.22 4,642,382 -0.83(-1.00%)
Jul 14, 2010 83.13 83.68 82.49 83.05 20,297 -0.50(-0.60%)
Jul 13, 2010 83.55 84.57 82.84 83.55 29,403 +1.29(+1.57%)
Jul 12, 2010 81.87 82.26 81.36 82.26 3,206,584 +0.10(+0.12%)
Jul 09, 2010 82.16 82.25 81.11 82.16 2,817,343 +0.94(+1.16%)
Jul 08, 2010 81.12 81.59 80.09 81.22 7,563 +0.70(+0.87%)
Jul 07, 2010 78.44 80.58 77.93 80.52 4,957,837 +2.38(+3.05%)
Jul 06, 2010 78.45 79.38 77.50 78.14 1,892 +0.47(+0.61%)
Jul 02, 2010 77.67 79.00 77.04 77.67 3,776,808 -0.88(-1.12%)
Jul 01, 2010 79.06 79.38 77.83 78.55 6,811,700 -0.44(-0.56%)
Jun 30, 2010 78.99 80.22 78.21 78.99 24,307 +0.68(+0.87%)
Jun 29, 2010 78.31 79.04 76.85 78.31 6,762 -0.59(-0.75%)
Jun 25, 2010 78.90 79.09 77.88 78.90 4,339,806 +0.72(+0.92%)
Jun 24, 2010 78.18 79.84 77.87 78.18 32,061 -1.94(-2.42%)
Jun 23, 2010 80.23 80.64 79.45 80.12 3,567,090 +0.09(+0.11%)
Jun 22, 2010 81.71 81.87 79.88 80.03 13,633 -1.44(-1.77%)
Jun 21, 2010 81.96 83.00 81.07 81.47 4,064,357 +0.29(+0.36%)
Jun 18, 2010 81.18 81.38 80.38 81.18 5,260,718 +0.15(+0.19%)
Jun 17, 2010 81.34 81.37 79.90 81.03 3,976,314 +0.15(+0.19%)
Jun 16, 2010 80.88 81.00 78.99 80.88 5,359,715 +1.11(+1.39%)
Jun 15, 2010 79.77 79.86 78.74 79.77 5,521 +1.63(+2.09%)
Jun 14, 2010 78.99 79.33 78.06 78.14 3,612,002 -0.16(-0.20%)
Jun 11, 2010 76.66 78.39 76.62 78.30 4,636,176 +0.87(+1.12%)
Jun 10, 2010 77.43 77.59 75.62 77.43 44,219 +2.64(+3.53%)
Jun 09, 2010 75.47 76.10 74.50 74.79 4,803,018 -0.13(-0.17%)
Jun 08, 2010 74.74 75.15 72.72 74.92 7,229,428 +0.18(+0.24%)
Jun 07, 2010 76.16 76.86 74.69 74.74 5,935,156 -1.36(-1.79%)
Jun 04, 2010 76.10 77.29 75.80 76.10 8,152,774 -2.24(-2.86%)
Jun 03, 2010 79.29 79.76 77.66 78.34 7,880,860 -0.40(-0.51%)
Jun 02, 2010 78.60 78.89 77.51 78.74 48,506 +0.67(+0.86%)
Jun 01, 2010 78.72 79.87 77.97 78.07 31,161 -1.24(-1.56%)
May 28, 2010 79.31 81.69 78.76 79.31 6,482,710 -2.12(-2.60%)
May 27, 2010 80.41 81.53 80.04 81.43 4,554,877 +2.26(+2.85%)
May 26, 2010 80.00 80.69 79.03 79.17 5,146 -0.30(-0.38%)
May 25, 2010 78.70 79.55 77.31 79.47 5,705,171 -0.12(-0.15%)
May 24, 2010 80.73 80.74 79.44 79.59 3,625,869 -1.11(-1.38%)
May 21, 2010 78.42 80.77 78.14 80.70 6,489,607 +1.08(+1.36%)
May 20, 2010 80.20 81.09 79.50 79.62 5,100 -2.92(-3.54%)
May 19, 2010 83.34 83.34 81.95 82.54 6,405,123 -1.48(-1.76%)
May 18, 2010 85.09 86.20 83.85 84.02 100 -0.66(-0.78%)
May 17, 2010 84.88 85.14 83.02 84.68 3,191,637 +0.00(+0.00%)
May 14, 2010 84.68 85.55 83.95 84.68 4,138,399 -0.91(-1.06%)
May 13, 2010 86.06 87.00 85.42 85.59 3,314,763 -0.85(-0.98%)
May 12, 2010 85.39 86.62 85.21 86.44 3,430,953 +1.40(+1.65%)
May 11, 2010 85.86 85.97 84.87 85.04 100 -0.93(-1.08%)
May 10, 2010 85.43 86.10 84.90 85.97 6,271,591 +3.34(+4.04%)
May 07, 2010 83.66 84.31 81.26 82.63 8,368,900 +9.15(+12.45%)
May 06, 2010 73.48 90.52 67.98 73.48 7,796 -13.17(-15.20%)
May 05, 2010 86.77 87.22 86.08 86.65 4,879,914 -1.03(-1.17%)
May 04, 2010 89.22 89.22 87.01 87.68 5,456,327 -2.13(-2.37%)
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.