Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 76.16 76.40 75.70 76.10 1,709,148 +0.38(+0.50%)
Aug 30, 2012 75.99 76.12 75.45 75.72 2,085,971 -0.38(-0.50%)
Aug 29, 2012 75.88 76.36 75.72 76.10 1,745,956 -0.32(-0.42%)
Aug 27, 2012 77.45 77.52 76.27 76.42 1,269,188 -0.93(-1.20%)
Aug 24, 2012 76.88 77.62 76.58 77.35 1,092,032 +0.18(+0.24%)
Aug 23, 2012 77.76 77.94 76.82 77.17 1,208,413 -0.59(-0.76%)
Aug 22, 2012 78.17 78.45 77.67 77.76 1,629,653 -0.67(-0.85%)
Aug 21, 2012 78.18 79.13 77.97 78.43 2,238,685 +0.29(+0.37%)
Aug 20, 2012 77.85 78.25 77.57 78.14 2,092,815 -0.02(-0.02%)
Aug 17, 2012 78.05 78.75 77.90 78.16 1,933,777 +0.23(+0.29%)
Aug 16, 2012 77.71 78.26 77.22 77.94 2,229,020 +0.16(+0.21%)
Aug 15, 2012 76.19 77.97 76.07 77.77 2,868,151 +1.71(+2.25%)
Aug 14, 2012 76.36 76.71 75.90 76.06 1,786,350 -0.17(-0.22%)
Aug 13, 2012 76.16 76.72 75.59 76.22 1,536,208 -0.03(-0.03%)
Aug 10, 2012 76.47 76.75 75.76 76.25 2,559,490 -0.75(-0.97%)
Aug 09, 2012 77.55 77.69 76.86 77.00 1,705,837 -0.56(-0.73%)
Aug 08, 2012 77.73 77.75 77.03 77.56 1,549,534 -0.44(-0.57%)
Aug 07, 2012 78.75 78.75 77.63 78.01 1,625,415 -0.26(-0.33%)
Aug 06, 2012 78.45 78.86 78.04 78.27 1,043,902 +0.26(+0.33%)
Aug 03, 2012 77.33 78.34 77.31 78.01 1,869,274 +1.65(+2.16%)
Aug 02, 2012 76.17 76.73 75.59 76.36 2,189,080 -0.81(-1.05%)
Aug 01, 2012 78.73 78.86 76.77 77.16 1,986,365 -1.26(-1.61%)
Jul 31, 2012 78.99 79.21 78.41 78.42 2,027,306 -0.60(-0.76%)
Jul 30, 2012 78.61 79.18 78.45 79.02 1,608,384 +0.09(+0.11%)
Jul 27, 2012 77.74 79.73 77.25 78.93 2,762,973 +2.03(+2.64%)
Jul 26, 2012 77.07 77.59 76.60 76.90 2,180,321 +1.15(+1.51%)
Jul 25, 2012 76.39 76.47 75.42 75.76 2,424,144 -0.38(-0.50%)
Jul 24, 2012 76.56 76.83 74.88 76.14 4,319,691 -1.38(-1.78%)
Jul 23, 2012 77.02 77.78 76.77 77.52 1,700,064 -0.71(-0.91%)
Jul 20, 2012 79.97 80.15 78.14 78.23 2,459,406 -2.35(-2.92%)
Jul 19, 2012 80.58 80.91 80.36 80.58 1,484,573 +0.06(+0.08%)
Jul 18, 2012 79.10 80.77 78.95 80.52 1,522,378 +1.28(+1.61%)
Jul 17, 2012 79.98 79.98 78.34 79.25 2,316,603 -0.58(-0.73%)
Jul 16, 2012 79.96 80.15 79.39 79.83 1,393,785 -0.37(-0.47%)
Jul 13, 2012 77.84 80.39 77.84 80.20 2,127,008 +2.48(+3.18%)
Jul 12, 2012 78.16 78.25 77.23 77.73 2,502,790 -0.96(-1.23%)
Jul 11, 2012 78.43 79.01 78.14 78.69 1,885,970 +0.11(+0.14%)
Jul 10, 2012 79.02 79.88 78.09 78.58 1,920,663 -0.56(-0.71%)
Jul 09, 2012 79.09 79.69 78.73 79.14 1,339,023 -0.13(-0.16%)
Jul 06, 2012 79.25 79.89 78.60 79.27 1,508,681 -0.72(-0.90%)
Jul 05, 2012 79.82 80.39 79.38 79.99 1,610,235 -0.43(-0.53%)
Jul 03, 2012 79.41 80.59 79.14 80.42 1,189,479 +0.92(+1.16%)
Jul 02, 2012 79.56 79.79 77.77 79.50 2,111,559 -0.06(-0.08%)
Jun 29, 2012 78.41 79.56 77.88 79.56 2,392,938 +2.45(+3.18%)
Jun 28, 2012 75.92 77.21 75.83 77.11 1,649,130 +0.77(+1.01%)
Jun 27, 2012 76.08 76.61 75.67 76.34 2,114,554 +0.30(+0.40%)
Jun 26, 2012 77.15 77.31 75.71 76.03 2,536,408 -1.09(-1.42%)
Jun 25, 2012 77.79 77.84 76.27 77.13 2,226,185 -1.50(-1.91%)
Jun 22, 2012 79.26 79.26 78.01 78.63 3,130,773 -0.08(-0.10%)
Jun 21, 2012 79.69 80.04 78.64 78.71 3,331,867 -0.62(-0.78%)
Jun 20, 2012 78.72 80.17 78.43 79.33 3,606,714 +0.29(+0.36%)
Jun 19, 2012 75.57 79.86 75.37 79.04 5,402,462 +2.17(+2.82%)
Jun 18, 2012 75.90 77.28 75.70 76.87 3,015,720 +0.76(+1.00%)
Jun 15, 2012 75.86 76.14 75.16 76.10 2,411,179 +0.69(+0.91%)
Jun 14, 2012 75.15 75.94 74.68 75.42 2,687,146 +0.69(+0.92%)
Jun 13, 2012 75.51 75.79 74.19 74.73 2,967,494 -1.30(-1.71%)
Jun 12, 2012 74.97 76.15 74.54 76.03 2,056,985 +1.22(+1.63%)
Jun 11, 2012 76.45 76.60 74.67 74.81 2,452,477 -1.12(-1.47%)
Jun 08, 2012 74.96 75.98 74.57 75.93 2,030,689 +1.27(+1.71%)
Jun 07, 2012 76.32 76.61 74.57 74.65 3,048,787 -0.63(-0.84%)
Jun 06, 2012 73.70 75.29 73.62 75.29 2,771,191 +2.16(+2.95%)
Jun 05, 2012 73.79 74.29 72.66 73.13 2,569,567 -0.75(-1.01%)
Jun 04, 2012 73.86 74.56 73.28 73.87 2,256,772 -0.04(-0.06%)
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.