Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 85.52 86.15 85.30 85.63 1,599,503 +0.35(+0.41%)
Apr 28, 2011 84.61 85.71 84.54 85.28 1,804,209 +0.43(+0.51%)
Apr 27, 2011 84.72 85.02 83.57 84.85 1,692,699 +0.28(+0.33%)
Apr 26, 2011 84.37 85.06 84.19 84.58 2,110,048 +0.57(+0.68%)
Apr 25, 2011 83.84 84.25 83.15 84.00 1,504,915 -0.08(-0.10%)
Apr 21, 2011 83.89 84.34 83.59 84.08 2,035,462 +0.64(+0.76%)
Apr 20, 2011 83.24 84.31 82.67 83.45 2,126,775 +1.24(+1.50%)
Apr 19, 2011 82.80 83.22 81.92 82.21 1,875,281 -0.10(-0.12%)
Apr 18, 2011 81.76 82.56 81.54 82.31 2,564,334 -0.55(-0.67%)
Apr 15, 2011 83.25 83.56 82.52 82.87 2,207,886 -0.32(-0.39%)
Apr 14, 2011 83.19 84.13 82.94 83.19 2,400,831 -0.44(-0.52%)
Apr 13, 2011 84.67 84.74 83.30 83.63 2,357,525 -0.58(-0.69%)
Apr 12, 2011 82.50 84.49 82.31 84.21 3,765,365 +1.39(+1.68%)
Apr 11, 2011 81.72 83.12 81.15 82.82 3,738,484 +1.23(+1.50%)
Apr 08, 2011 84.00 84.30 81.29 81.59 3,262,869 -2.46(-2.93%)
Apr 07, 2011 84.37 84.78 83.61 84.06 1,650,996 -0.61(-0.72%)
Apr 06, 2011 85.18 85.35 83.96 84.67 1,810,089 +0.36(+0.42%)
Apr 05, 2011 84.75 85.28 84.24 84.31 1,606,716 -0.83(-0.98%)
Apr 04, 2011 85.04 85.41 84.55 85.14 1,464,983 +0.11(+0.13%)
Apr 01, 2011 85.03 86.37 84.66 85.03 3,829,967 +1.30(+1.55%)
Mar 31, 2011 83.43 84.50 83.26 83.73 1,803,290 -0.18(-0.21%)
Mar 30, 2011 83.91 83.91 83.91 83.91 1,831,971 +0.64(+0.76%)
Mar 29, 2011 83.18 83.51 82.46 83.28 1,960,230 +0.02(+0.02%)
Mar 28, 2011 81.53 83.85 81.09 83.26 4,877,353 +2.45(+3.04%)
Mar 25, 2011 81.34 81.51 80.42 80.81 2,582,285 -0.46(-0.56%)
Mar 24, 2011 79.91 81.36 79.77 81.26 2,823,588 +1.64(+2.06%)
Mar 23, 2011 78.61 80.00 77.92 79.63 2,179,551 +0.60(+0.76%)
Mar 22, 2011 80.26 80.27 78.94 79.03 2,179,803 -1.75(-2.17%)
Mar 21, 2011 80.67 80.93 80.30 80.78 2,391,491 +0.87(+1.09%)
Mar 18, 2011 80.52 80.74 79.01 79.91 4,427,526 +1.24(+1.58%)
Mar 17, 2011 80.37 80.91 78.31 78.67 7,383,707 +2.43(+3.18%)
Mar 16, 2011 78.19 78.46 76.11 76.24 5,481,909 -2.23(-2.84%)
Mar 15, 2011 78.35 79.22 78.19 78.47 4,394,388 -0.75(-0.95%)
Mar 14, 2011 80.20 80.33 77.94 79.22 5,973,784 -1.86(-2.29%)
Mar 11, 2011 80.52 81.56 80.32 81.08 3,293,613 +0.68(+0.84%)
Mar 10, 2011 80.20 81.64 79.37 80.40 3,662,624 -0.74(-0.91%)
Mar 09, 2011 80.03 81.34 79.55 81.14 2,943,520 +0.74(+0.92%)
Mar 08, 2011 78.90 80.71 78.90 80.40 4,019,285 +1.51(+1.91%)
Mar 07, 2011 79.45 79.89 77.86 78.89 3,760,482 -0.38(-0.48%)
Mar 04, 2011 80.33 80.45 78.48 79.28 3,075,498 -0.98(-1.23%)
Mar 03, 2011 78.95 80.96 78.82 80.26 5,097,260 +2.21(+2.83%)
Mar 02, 2011 78.67 79.24 77.16 78.05 4,463,071 -0.50(-0.64%)
Mar 01, 2011 80.96 80.96 78.30 78.55 5,418,854 -1.91(-2.38%)
Feb 28, 2011 81.35 81.36 80.24 80.46 2,573,278 +0.13(+0.16%)
Feb 25, 2011 80.96 81.27 80.22 80.34 2,909,855 +0.06(+0.08%)
Feb 24, 2011 79.87 81.13 79.63 80.28 4,409,969 +0.50(+0.63%)
Feb 23, 2011 83.22 83.23 78.25 79.78 7,848,717 -3.61(-4.33%)
Feb 22, 2011 85.85 85.99 83.05 83.39 4,303,764 -4.50(-5.12%)
Feb 18, 2011 87.47 88.06 86.98 87.88 2,723,981 +0.76(+0.87%)
Feb 17, 2011 86.16 87.33 86.14 87.12 1,693,574 +0.56(+0.65%)
Feb 16, 2011 86.14 86.79 85.72 86.56 2,519,996 +0.77(+0.90%)
Feb 15, 2011 84.92 86.44 84.82 85.79 6,044,061 +1.78(+2.12%)
Feb 14, 2011 84.94 85.54 83.85 84.01 3,141,596 -1.28(-1.50%)
Feb 11, 2011 83.91 85.71 83.84 85.29 2,288,492 +0.88(+1.04%)
Feb 10, 2011 81.62 84.64 81.62 84.42 3,383,787 +2.54(+3.10%)
Feb 09, 2011 81.97 82.39 81.34 81.88 1,972,316 -0.40(-0.49%)
Feb 08, 2011 81.68 82.59 81.49 82.28 1,849,833 +0.53(+0.65%)
Feb 07, 2011 82.09 82.90 81.61 81.75 2,398,839 -0.25(-0.31%)
Feb 04, 2011 81.88 82.07 80.92 82.00 2,222,690 +0.25(+0.31%)
Feb 03, 2011 82.18 82.50 81.43 81.75 4,400,173 +0.59(+0.73%)
Feb 02, 2011 82.30 82.35 80.91 81.16 4,670,877 -1.69(-2.04%)
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.