Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 82.12 82.36 81.60 81.73 1,706,821 -0.38(-0.46%)
Dec 29, 2011 81.37 82.20 81.19 82.11 1,934,326 +0.96(+1.18%)
Dec 28, 2011 82.22 82.44 80.94 81.15 2,612,284 -1.13(-1.37%)
Dec 27, 2011 81.91 82.64 81.62 82.28 1,681,822 +0.08(+0.10%)
Dec 23, 2011 81.24 82.21 80.78 82.20 2,042,102 +2.20(+2.75%)
Dec 21, 2011 80.43 80.47 78.97 80.00 3,611,554 -0.31(-0.39%)
Dec 20, 2011 79.19 80.40 78.87 80.31 4,657,598 +2.49(+3.20%)
Dec 19, 2011 79.02 79.50 77.51 77.82 3,485,368 -1.05(-1.33%)
Dec 16, 2011 79.52 80.02 78.42 78.87 6,492,582 +0.01(+0.01%)
Dec 15, 2011 79.43 79.78 78.60 78.86 3,246,308 +0.35(+0.45%)
Dec 14, 2011 79.18 79.45 78.26 78.51 4,202,832 -0.90(-1.13%)
Dec 13, 2011 81.00 81.22 78.91 79.41 3,975,731 -1.18(-1.46%)
Dec 12, 2011 81.90 81.99 80.03 80.59 3,337,963 -1.61(-1.96%)
Dec 09, 2011 80.92 82.42 80.77 82.20 4,075,475 +1.74(+2.16%)
Dec 08, 2011 81.83 82.14 80.26 80.46 3,979,079 -1.93(-2.34%)
Dec 07, 2011 82.03 82.73 80.78 82.39 4,306,040 +0.26(+0.32%)
Dec 06, 2011 82.13 82.80 81.61 82.13 6,011,593 +1.20(+1.48%)
Dec 05, 2011 81.33 81.60 80.34 80.93 5,910,439 +1.17(+1.47%)
Dec 02, 2011 81.39 81.46 79.05 79.76 5,577,944 -0.54(-0.67%)
Dec 01, 2011 81.25 81.31 80.25 80.30 3,844,240 -0.74(-0.91%)
Nov 30, 2011 79.71 81.05 79.43 81.04 8,717,838 +3.80(+4.92%)
Nov 29, 2011 78.00 78.18 77.03 77.24 3,853,208 -0.48(-0.62%)
Nov 28, 2011 77.20 78.01 77.05 77.72 4,923,069 +1.59(+2.09%)
Nov 25, 2011 75.55 76.86 75.55 76.13 2,093,982 +0.59(+0.78%)
Nov 23, 2011 77.08 77.16 75.49 75.54 4,149,867 -2.29(-2.94%)
Nov 22, 2011 77.63 78.94 77.45 77.83 4,170,587 -0.56(-0.71%)
Nov 21, 2011 79.28 79.64 77.54 78.39 5,438,778 -2.15(-2.67%)
Nov 18, 2011 80.70 81.02 79.98 80.54 3,928,297 +0.11(+0.14%)
Nov 17, 2011 81.53 81.67 79.69 80.43 5,077,871 -1.44(-1.76%)
Nov 16, 2011 81.29 83.10 80.86 81.87 5,097,069 +0.00(+0.00%)
Nov 15, 2011 81.44 82.38 81.06 81.87 3,602,349 +0.00(+0.00%)
Nov 14, 2011 81.56 82.49 81.38 81.87 3,168,577 -0.42(-0.51%)
Nov 11, 2011 81.30 82.66 81.30 82.29 3,645,711 +1.97(+2.45%)
Nov 10, 2011 80.31 81.16 79.65 80.32 4,646,259 +1.32(+1.67%)
Nov 09, 2011 80.13 80.31 78.47 79.00 6,392,659 -2.83(-3.46%)
Nov 08, 2011 80.29 82.00 80.00 81.83 4,230,480 +2.14(+2.69%)
Nov 07, 2011 79.27 80.19 78.30 79.69 4,311,630 +0.39(+0.49%)
Nov 04, 2011 78.97 79.54 78.12 79.30 3,771,861 -0.34(-0.43%)
Nov 03, 2011 78.86 79.82 77.89 79.64 4,337,792 +1.58(+2.02%)
Nov 02, 2011 77.39 78.64 77.35 78.06 3,559,586 +1.53(+2.00%)
Nov 01, 2011 77.89 78.22 76.26 76.53 5,773,103 -2.49(-3.15%)
Oct 31, 2011 79.88 80.59 78.93 79.02 4,020,982 -1.98(-2.44%)
Oct 28, 2011 81.53 81.84 80.50 81.00 5,252,021 -0.41(-0.50%)
Oct 27, 2011 79.51 82.33 78.92 81.41 7,413,966 +4.39(+5.70%)
Oct 26, 2011 77.98 78.40 75.97 77.02 5,788,879 -0.02(-0.03%)
Oct 25, 2011 82.18 79.02 76.28 77.04 12,651,481 -5.14(-6.25%)
Oct 24, 2011 80.32 82.40 80.23 82.18 5,427,878 +1.70(+2.11%)
Oct 21, 2011 79.38 80.56 78.98 80.48 5,125,472 +1.80(+2.29%)
Oct 20, 2011 77.77 79.06 77.11 78.68 4,085,906 +0.98(+1.26%)
Oct 19, 2011 78.26 78.86 77.27 77.70 3,864,997 -0.66(-0.84%)
Oct 18, 2011 76.18 79.15 75.71 78.36 4,167,112 +2.48(+3.27%)
Oct 17, 2011 78.63 79.05 75.66 75.88 4,359,442 -3.01(-3.82%)
Oct 14, 2011 78.94 79.23 78.12 78.89 2,840,773 +1.09(+1.40%)
Oct 13, 2011 78.27 78.40 76.67 77.80 3,726,820 -0.56(-0.71%)
Oct 12, 2011 76.73 79.34 76.73 78.36 5,662,804 +1.94(+2.54%)
Oct 11, 2011 76.55 76.87 75.89 76.42 3,320,084 -0.30(-0.39%)
Oct 10, 2011 75.12 76.74 75.09 76.72 3,855,581 +2.90(+3.93%)
Oct 07, 2011 75.20 75.45 73.07 73.82 5,291,784 -0.83(-1.11%)
Oct 06, 2011 73.69 74.69 73.69 74.65 4,835,766 +2.12(+2.92%)
Oct 05, 2011 71.74 72.84 71.01 72.53 5,466,927 +0.52(+0.72%)
Oct 04, 2011 70.13 72.18 68.63 72.01 8,689,588 +1.08(+1.52%)
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.