Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 70.72 72.32 70.50 72.22 4,073,108 +3.91(+5.73%)
Nov 29, 2011 69.08 69.87 68.16 68.31 3,086,509 -0.30(-0.44%)
Nov 28, 2011 68.46 69.99 68.07 68.61 3,022,358 +2.48(+3.75%)
Nov 25, 2011 66.50 67.26 66.12 66.13 1,156,284 -0.42(-0.63%)
Nov 23, 2011 67.26 67.58 66.35 66.55 2,362,152 -1.43(-2.11%)
Nov 22, 2011 68.71 68.99 67.76 67.99 1,838,464 -1.02(-1.47%)
Nov 21, 2011 69.13 69.54 68.00 69.00 2,342,132 -1.60(-2.27%)
Nov 18, 2011 70.58 71.42 70.24 70.60 2,576,430 +0.82(+1.17%)
Nov 17, 2011 70.70 71.29 69.26 69.79 2,572,434 -1.05(-1.48%)
Nov 16, 2011 71.11 72.25 70.78 70.84 2,198,820 -1.00(-1.39%)
Nov 15, 2011 70.91 72.54 70.54 71.84 3,078,161 +1.07(+1.51%)
Nov 14, 2011 70.95 71.60 70.22 70.77 1,384,067 -0.71(-1.00%)
Nov 11, 2011 70.72 71.62 70.52 71.48 2,087,634 +1.83(+2.63%)
Nov 10, 2011 69.85 70.06 69.02 69.65 2,147,425 +0.67(+0.97%)
Nov 09, 2011 70.76 70.84 68.54 68.98 2,530,111 -3.18(-4.41%)
Nov 08, 2011 71.61 72.26 70.64 72.16 1,785,281 +0.94(+1.32%)
Nov 07, 2011 71.32 72.03 70.06 71.22 2,147,902 -0.07(-0.10%)
Nov 04, 2011 71.10 71.46 69.81 71.29 1,880,062 -0.29(-0.40%)
Nov 03, 2011 70.88 71.74 69.85 71.58 2,049,859 +1.54(+2.20%)
Nov 02, 2011 70.32 70.71 69.13 70.04 2,246,468 +0.87(+1.26%)
Nov 01, 2011 68.59 70.09 68.33 69.17 3,111,083 -1.96(-2.76%)
Oct 31, 2011 72.52 73.16 71.11 71.13 2,925,187 -2.10(-2.87%)
Oct 28, 2011 73.37 73.89 72.42 73.24 3,315,783 -0.42(-0.57%)
Oct 27, 2011 72.59 74.54 72.09 73.65 4,710,687 +2.93(+4.14%)
Oct 26, 2011 71.24 71.45 69.49 70.72 3,402,761 +0.56(+0.79%)
Oct 25, 2011 69.99 71.16 68.85 70.17 4,243,950 -0.70(-0.98%)
Oct 24, 2011 69.46 71.63 69.46 70.86 4,082,584 +1.90(+2.75%)
Oct 21, 2011 67.30 69.47 67.09 68.97 4,777,714 +2.39(+3.59%)
Oct 20, 2011 65.48 66.78 65.17 66.58 3,030,505 +1.14(+1.74%)
Oct 19, 2011 65.80 66.20 65.17 65.44 2,343,645 -0.30(-0.45%)
Oct 18, 2011 64.19 66.55 63.87 65.73 2,859,772 +1.43(+2.23%)
Oct 17, 2011 65.60 65.67 64.02 64.30 2,926,029 -1.54(-2.34%)
Oct 14, 2011 64.99 65.91 64.89 65.84 2,614,508 +1.63(+2.53%)
Oct 13, 2011 64.69 64.69 63.68 64.21 3,515,254 -1.14(-1.74%)
Oct 12, 2011 64.31 66.18 64.17 65.35 3,491,137 +1.52(+2.38%)
Oct 11, 2011 63.67 64.07 63.11 63.83 2,364,731 -0.17(-0.26%)
Oct 10, 2011 62.99 64.01 62.60 64.00 2,252,152 +2.23(+3.60%)
Oct 07, 2011 62.86 62.99 61.61 61.77 3,899,341 -0.99(-1.58%)
Oct 06, 2011 61.74 63.04 61.63 62.76 3,751,158 +1.56(+2.54%)
Oct 05, 2011 59.15 61.65 58.83 61.21 5,625,095 +2.22(+3.76%)
Oct 04, 2011 55.79 59.03 55.69 58.99 5,045,259 +2.36(+4.16%)
Oct 03, 2011 58.07 59.04 56.48 56.63 5,338,994 -2.20(-3.74%)
Sep 30, 2011 59.96 60.46 58.78 58.83 3,144,019 -1.76(-2.90%)
Sep 29, 2011 61.25 61.55 59.32 60.59 3,711,643 +0.43(+0.72%)
Sep 28, 2011 61.67 61.78 60.07 60.15 4,039,198 -1.16(-1.89%)
Sep 27, 2011 62.16 62.26 60.95 61.31 4,731,111 +0.68(+1.12%)
Sep 26, 2011 59.20 60.69 58.86 60.63 5,138,711 +2.13(+3.64%)
Sep 23, 2011 58.12 59.48 57.90 58.50 5,140,082 +0.63(+1.08%)
Sep 22, 2011 60.88 60.93 56.11 57.88 13,077,250 -5.15(-8.17%)
Sep 21, 2011 65.20 65.47 63.02 63.02 4,709,118 -2.36(-3.62%)
Sep 20, 2011 66.02 66.80 65.20 65.39 3,492,489 -0.47(-0.71%)
Sep 19, 2011 65.19 66.20 64.92 65.86 3,301,019 -0.56(-0.84%)
Sep 16, 2011 67.43 67.73 65.43 66.41 4,245,668 -0.59(-0.88%)
Sep 15, 2011 66.93 67.22 65.75 67.00 2,551,866 +0.93(+1.41%)
Sep 14, 2011 65.74 67.04 64.11 66.07 3,619,894 +0.90(+1.39%)
Sep 13, 2011 64.01 65.60 63.55 65.17 3,712,090 +1.16(+1.82%)
Sep 12, 2011 62.93 64.14 62.19 64.01 3,749,597 +0.20(+0.31%)
Sep 09, 2011 64.36 65.27 63.37 63.81 2,939,666 -1.38(-2.12%)
Sep 08, 2011 65.81 66.24 64.89 65.19 2,926,276 -1.00(-1.51%)
Sep 07, 2011 64.98 66.51 64.51 66.19 3,745,574 +2.32(+3.63%)
Sep 06, 2011 62.85 64.06 61.90 63.87 4,671,211 -1.13(-1.74%)
Sep 02, 2011 65.91 66.38 64.62 65.00 3,156,701 -2.72(-4.02%)
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.