Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 86.80 87.78 86.72 87.41 3,614,174 +1.87(+2.19%)
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%)
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.