Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 88.62 89.60 88.35 89.60 4,629,577 +2.44(+2.80%)
Jun 28, 2012 86.36 87.25 85.98 87.16 3,267,026 +0.00(+0.00%)
Jun 27, 2012 86.39 87.60 86.24 87.16 2,887,799 +0.98(+1.14%)
Jun 26, 2012 85.91 86.47 85.29 86.18 2,389,085 +0.33(+0.38%)
Jun 25, 2012 85.87 86.31 85.46 85.85 2,908,851 -0.98(-1.13%)
Jun 22, 2012 87.11 87.14 86.38 86.83 3,035,373 +0.10(+0.12%)
Jun 21, 2012 88.04 88.38 86.62 86.73 3,722,791 -0.81(-0.93%)
Jun 20, 2012 87.93 88.28 87.35 87.54 3,446,898 -0.28(-0.32%)
Jun 19, 2012 87.82 88.17 87.52 87.82 3,212,441 +0.51(+0.58%)
Jun 18, 2012 87.07 87.61 86.67 87.31 2,950,508 -0.13(-0.15%)
Jun 15, 2012 87.57 87.91 87.01 87.44 4,698,585 +0.58(+0.67%)
Jun 14, 2012 86.31 87.23 86.06 86.86 3,334,881 +0.73(+0.85%)
Jun 13, 2012 86.30 86.80 85.72 86.13 2,661,862 -0.60(-0.69%)
Jun 12, 2012 85.67 86.74 85.22 86.73 2,570,804 +1.55(+1.82%)
Jun 11, 2012 86.54 86.54 85.08 85.18 2,098,182 -0.82(-0.95%)
Jun 08, 2012 85.18 86.09 84.99 86.00 2,146,138 +0.50(+0.58%)
Jun 07, 2012 85.59 86.19 85.33 85.50 3,032,359 +0.87(+1.03%)
Jun 06, 2012 83.22 84.64 83.03 84.63 2,776,282 +2.12(+2.57%)
Jun 05, 2012 82.59 82.86 82.25 82.51 3,268,965 -0.11(-0.13%)
Jun 04, 2012 82.79 82.99 81.99 82.62 2,899,823 -0.23(-0.28%)
Jun 01, 2012 83.05 83.98 82.72 82.85 3,539,628 -1.56(-1.85%)
May 31, 2012 84.45 85.05 83.87 84.41 3,687,899 -0.04(-0.05%)
May 30, 2012 85.06 85.12 84.10 84.45 2,697,071 -1.28(-1.49%)
May 29, 2012 85.38 86.00 85.13 85.73 2,142,237 +0.95(+1.12%)
May 25, 2012 84.87 85.19 84.40 84.78 2,346,446 -0.20(-0.24%)
May 24, 2012 84.96 85.00 84.03 84.98 2,322,017 +0.18(+0.21%)
May 23, 2012 83.37 84.88 82.95 84.80 3,207,695 +0.67(+0.80%)
May 22, 2012 84.69 84.99 83.68 84.13 3,000,899 -0.33(-0.39%)
May 21, 2012 83.88 84.63 83.75 84.46 2,388,878 +0.95(+1.14%)
May 18, 2012 84.78 84.78 83.27 83.51 3,602,884 -0.83(-0.98%)
May 17, 2012 85.56 85.64 84.25 84.34 2,777,178 -1.01(-1.18%)
May 16, 2012 85.91 86.27 85.26 85.35 2,770,561 -0.43(-0.50%)
May 15, 2012 85.95 86.46 85.50 85.78 2,611,263 -0.05(-0.06%)
May 14, 2012 85.46 86.55 85.24 85.83 2,631,858 -0.90(-1.04%)
May 11, 2012 86.47 87.48 86.24 86.73 2,601,738 -0.40(-0.46%)
May 10, 2012 87.14 87.69 86.88 87.13 2,828,485 -0.14(-0.16%)
May 09, 2012 86.64 87.83 85.98 87.27 3,193,230 -0.29(-0.33%)
May 08, 2012 87.12 87.88 86.30 87.56 2,710,516 -0.45(-0.51%)
May 07, 2012 87.70 88.62 87.70 88.01 2,753,418 -0.66(-0.74%)
May 04, 2012 89.17 89.24 88.30 88.67 2,823,788 -0.72(-0.81%)
May 03, 2012 89.50 89.85 89.11 89.39 2,343,521 -0.13(-0.15%)
May 02, 2012 89.16 89.59 88.89 89.52 2,100,173 -0.08(-0.09%)
May 01, 2012 89.13 89.95 88.74 89.60 2,294,512 +0.24(+0.27%)
Apr 30, 2012 89.25 89.46 88.72 89.36 2,072,860 +0.00(+0.00%)
Apr 27, 2012 89.41 89.54 88.75 89.36 2,495,378 +0.04(+0.04%)
Apr 26, 2012 88.60 89.56 88.51 89.32 2,751,189 +0.52(+0.59%)
Apr 25, 2012 88.98 89.26 88.50 88.80 2,962,855 +0.31(+0.35%)
Apr 24, 2012 89.33 89.75 88.38 88.49 5,701,167 +1.36(+1.56%)
Apr 23, 2012 86.52 87.24 86.02 87.13 2,770,192 -0.35(-0.40%)
Apr 20, 2012 86.99 87.80 86.91 87.48 3,177,202 +0.68(+0.78%)
Apr 19, 2012 87.19 87.55 86.13 86.80 2,564,935 -0.33(-0.38%)
Apr 18, 2012 86.90 87.63 86.69 87.13 1,781,565 -0.32(-0.37%)
Apr 17, 2012 86.70 87.67 86.66 87.45 2,354,160 +1.05(+1.22%)
Apr 16, 2012 86.04 86.93 85.92 86.40 3,060,302 +0.71(+0.83%)
Apr 13, 2012 86.49 86.59 85.57 85.69 2,609,608 -1.17(-1.35%)
Apr 12, 2012 85.71 86.93 85.08 86.86 2,475,912 +1.51(+1.77%)
Apr 11, 2012 85.36 85.69 85.12 85.35 2,527,663 +0.77(+0.91%)
Apr 10, 2012 86.19 86.40 84.44 84.58 3,650,923 -1.75(-2.03%)
Apr 09, 2012 86.24 86.77 85.90 86.33 1,932,610 -0.94(-1.08%)
Apr 05, 2012 87.36 87.79 86.97 87.27 2,048,367 -0.57(-0.65%)
Apr 04, 2012 87.98 88.05 87.15 87.84 2,392,645 -0.95(-1.07%)
Apr 03, 2012 89.22 89.22 88.20 88.79 2,298,379 -0.44(-0.49%)
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.