Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 90.85 90.94 89.04 89.53 2,029,808 -1.27(-1.40%)
Nov 29, 2012 89.97 91.16 89.81 90.80 2,623,043 +1.31(+1.46%)
Nov 28, 2012 88.32 89.52 87.94 89.49 2,049,713 +0.79(+0.89%)
Nov 27, 2012 88.79 89.66 88.42 88.70 2,421,617 +0.24(+0.27%)
Nov 26, 2012 87.12 88.48 87.12 88.46 1,720,979 +0.73(+0.83%)
Nov 23, 2012 87.80 87.95 86.85 87.73 850,409 +0.08(+0.09%)
Nov 21, 2012 87.90 88.06 87.22 87.65 1,550,249 +0.30(+0.34%)
Nov 20, 2012 87.25 87.84 86.81 87.35 1,801,871 +0.35(+0.40%)
Nov 19, 2012 87.05 87.39 85.80 87.00 1,984,287 +0.87(+1.01%)
Nov 16, 2012 86.23 86.74 85.15 86.13 2,142,642 -0.41(-0.47%)
Nov 15, 2012 87.12 87.77 85.93 86.54 2,410,437 -0.58(-0.67%)
Nov 14, 2012 90.49 90.66 86.94 87.12 2,591,433 -3.34(-3.69%)
Nov 13, 2012 89.67 91.50 89.25 90.46 1,681,940 +0.38(+0.42%)
Nov 12, 2012 89.73 90.58 89.58 90.08 1,347,673 +0.35(+0.39%)
Nov 09, 2012 89.95 90.41 89.32 89.73 1,938,657 -0.30(-0.33%)
Nov 08, 2012 91.41 91.74 90.00 90.03 1,461,389 -1.48(-1.62%)
Nov 07, 2012 92.71 92.73 91.00 91.51 1,575,679 -1.88(-2.01%)
Nov 06, 2012 93.00 93.79 92.55 93.39 1,348,963 +0.55(+0.59%)
Nov 05, 2012 92.47 92.94 92.14 92.84 1,066,724 +0.20(+0.22%)
Nov 02, 2012 93.37 93.98 92.37 92.64 1,385,048 -0.37(-0.40%)
Nov 01, 2012 91.54 93.20 91.54 93.01 1,737,954 +1.02(+1.11%)
Oct 31, 2012 90.94 92.11 90.62 91.99 1,844,353 +1.30(+1.43%)
Oct 26, 2012 90.79 90.69 90.69 90.69 1,639,000 -0.43(-0.47%)
Oct 25, 2012 91.18 91.72 90.07 91.12 1,532,170 +0.29(+0.32%)
Oct 24, 2012 92.11 92.11 90.65 90.83 1,447,530 -0.96(-1.05%)
Oct 23, 2012 91.55 92.10 91.02 91.79 2,192,381 -0.32(-0.35%)
Oct 19, 2012 93.24 93.45 91.48 92.11 2,474,319 -1.38(-1.48%)
Oct 18, 2012 92.49 94.26 92.49 93.49 2,346,184 +0.54(+0.58%)
Oct 17, 2012 91.99 93.09 91.83 92.95 2,378,422 +1.03(+1.12%)
Oct 16, 2012 91.00 91.96 90.28 91.92 2,601,978 +1.27(+1.40%)
Oct 15, 2012 90.51 91.20 90.21 90.65 2,526,729 +0.25(+0.28%)
Oct 12, 2012 90.28 91.09 90.01 90.40 2,630,043 +0.40(+0.44%)
Oct 11, 2012 91.70 92.50 90.00 90.00 4,170,904 +0.01(+0.01%)
Oct 10, 2012 88.31 90.93 88.19 89.99 8,995,097 +4.41(+5.15%)
Oct 09, 2012 86.53 86.78 85.55 85.58 2,013,065 -0.79(-0.91%)
Oct 08, 2012 86.34 86.82 85.90 86.37 1,610,915 -0.10(-0.12%)
Oct 05, 2012 86.85 87.48 86.39 86.47 2,734,340 -0.06(-0.07%)
Oct 04, 2012 85.92 86.62 85.61 86.53 2,060,194 +0.91(+1.06%)
Oct 03, 2012 84.80 85.88 84.40 85.62 1,726,297 +1.12(+1.33%)
Oct 02, 2012 85.18 85.81 84.21 84.50 1,661,035 -0.52(-0.61%)
Oct 01, 2012 84.93 85.90 84.53 85.02 2,037,116 +0.40(+0.47%)
Sep 28, 2012 85.38 85.47 84.17 84.62 2,408,722 -1.15(-1.34%)
Sep 27, 2012 84.96 85.80 84.56 85.77 2,500,089 +1.38(+1.64%)
Sep 26, 2012 84.27 84.95 83.98 84.39 2,369,244 -0.15(-0.18%)
Sep 25, 2012 85.59 85.85 84.53 84.54 2,829,728 -0.62(-0.73%)
Sep 24, 2012 84.00 85.50 83.92 85.16 2,831,505 +0.77(+0.91%)
Sep 21, 2012 85.89 85.89 84.15 84.39 5,204,313 -0.78(-0.92%)
Sep 20, 2012 86.30 86.58 84.90 85.17 4,071,603 -1.73(-1.99%)
Sep 19, 2012 86.51 87.08 85.90 86.90 4,024,451 +0.35(+0.40%)
Sep 18, 2012 86.95 88.33 86.36 86.55 6,413,219 -2.73(-3.06%)
Sep 17, 2012 89.71 90.09 88.92 89.28 2,380,758 -0.87(-0.97%)
Sep 14, 2012 90.10 90.74 89.81 90.15 2,294,252 -0.21(-0.23%)
Sep 13, 2012 89.01 90.92 88.23 90.36 2,144,318 +1.28(+1.44%)
Sep 12, 2012 88.98 89.13 88.40 89.08 1,421,726 +0.38(+0.43%)
Sep 11, 2012 88.21 89.09 88.10 88.70 2,089,151 +0.74(+0.84%)
Sep 10, 2012 87.19 88.27 87.11 87.96 2,304,940 +0.58(+0.66%)
Sep 07, 2012 87.50 87.58 87.02 87.38 1,530,894 -0.16(-0.18%)
Sep 06, 2012 85.87 87.64 85.87 87.54 2,692,774 +1.74(+2.03%)
Sep 05, 2012 85.60 87.17 85.31 85.80 5,980,510 -1.74(-1.99%)
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.