Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 85.50 88.46 85.43 85.50 5,114,051 -0.87(-1.01%)
Sep 29, 2010 84.51 86.57 84.01 86.37 400 +1.66(+1.96%)
Sep 28, 2010 84.06 84.86 82.76 84.71 3,323 +0.64(+0.76%)
Sep 27, 2010 84.61 84.87 83.95 84.07 2,253,570 -0.16(-0.19%)
Sep 24, 2010 83.88 84.80 83.67 84.23 2,393,254 +1.57(+1.90%)
Sep 23, 2010 82.66 84.42 82.37 82.66 2,453,230 -1.64(-1.95%)
Sep 22, 2010 83.61 85.08 83.31 84.30 3,614,776 +0.67(+0.80%)
Sep 21, 2010 83.22 83.75 82.41 83.63 3,958,996 +0.72(+0.87%)
Sep 20, 2010 82.57 83.67 82.09 82.91 2,491,607 +0.63(+0.77%)
Sep 17, 2010 82.28 82.85 81.81 82.28 3,893,577 -3.66(-4.26%)
Sep 15, 2010 84.86 86.31 84.60 85.94 2,022,096 +0.85(+1.00%)
Sep 14, 2010 84.84 85.58 84.06 85.09 3,540 +0.47(+0.56%)
Sep 13, 2010 85.25 86.35 84.28 84.62 2,094,947 +0.46(+0.55%)
Sep 10, 2010 84.70 85.00 83.96 84.16 1,166,622 -0.12(-0.14%)
Sep 09, 2010 85.12 85.86 84.13 84.28 1,000 +0.47(+0.56%)
Sep 08, 2010 82.03 84.61 82.03 83.81 3,613 +1.83(+2.23%)
Sep 07, 2010 82.24 82.76 81.33 81.98 334 -0.77(-0.93%)
Sep 03, 2010 82.79 84.12 82.48 82.75 2,587,519 +1.03(+1.26%)
Sep 02, 2010 81.51 82.15 81.01 81.72 176 +0.35(+0.43%)
Sep 01, 2010 79.31 81.69 79.04 81.37 3,479,387 +3.36(+4.31%)
Aug 31, 2010 77.90 79.40 77.34 78.01 8,624 -1.05(-1.33%)
Aug 30, 2010 79.67 80.87 78.98 79.06 1,624,701 -1.40(-1.74%)
Aug 27, 2010 80.46 80.57 77.89 80.46 1,940,879 +1.40(+1.77%)
Aug 26, 2010 78.47 80.11 78.47 79.06 2,316,970 +0.31(+0.39%)
Aug 25, 2010 78.11 79.14 77.25 78.75 2,707,520 -0.34(-0.43%)
Aug 24, 2010 80.26 80.69 78.13 79.09 27,421 -2.35(-2.89%)
Aug 23, 2010 82.27 83.27 81.33 81.44 2,621,958 +0.21(+0.26%)
Aug 20, 2010 81.06 81.66 79.98 81.23 2,572,470 -0.35(-0.43%)
Aug 19, 2010 83.50 83.92 80.94 81.58 8,381 -2.46(-2.93%)
Aug 18, 2010 83.54 84.55 82.74 84.04 2,518,852 +0.28(+0.33%)
Aug 17, 2010 81.95 84.47 81.74 83.76 10,134 +2.78(+3.43%)
Aug 16, 2010 80.18 81.50 79.88 80.98 1,942,831 +0.18(+0.22%)
Aug 13, 2010 80.80 82.20 80.78 80.80 1,972,376 -1.14(-1.39%)
Aug 12, 2010 81.75 82.19 80.89 81.94 3,026,481 -1.19(-1.43%)
Aug 11, 2010 85.42 85.48 82.47 83.13 744 -3.27(-3.78%)
Aug 10, 2010 86.48 86.48 85.77 86.40 400 -0.89(-1.02%)
Aug 09, 2010 85.56 87.74 85.52 87.29 2,915,368 +1.97(+2.31%)
Aug 06, 2010 85.32 85.80 84.08 85.32 1,845,560 -0.43(-0.50%)
Aug 05, 2010 85.18 86.05 84.85 85.75 2,477,995 -0.21(-0.24%)
Aug 04, 2010 84.02 86.09 83.75 85.96 9,526 +2.33(+2.79%)
Aug 03, 2010 84.46 84.46 82.75 83.63 3,805 -0.97(-1.15%)
Aug 02, 2010 83.90 84.67 83.10 84.60 2,478,958 +2.05(+2.48%)
Jul 30, 2010 82.55 82.99 80.67 82.55 2,453,565 +0.48(+0.58%)
Jul 29, 2010 83.47 83.68 81.15 82.07 2,335,360 -0.30(-0.36%)
Jul 28, 2010 82.37 83.05 81.41 82.37 250 +0.00(+0.00%)
Jul 27, 2010 82.37 84.24 81.81 82.37 44,265 -1.02(-1.22%)
Jul 26, 2010 82.26 83.64 82.00 83.39 7,245,126 +4.43(+5.61%)
Jul 23, 2010 78.49 79.00 77.57 78.96 2,798,376 +0.43(+0.55%)
Jul 22, 2010 75.71 78.74 75.71 78.53 12,754 +4.50(+6.08%)
Jul 21, 2010 76.53 76.57 73.35 74.03 3,016,018 -1.88(-2.48%)
Jul 20, 2010 75.91 76.04 73.26 75.91 2,303,753 +0.92(+1.23%)
Jul 19, 2010 74.91 75.22 73.70 74.99 2,247,780 +0.38(+0.51%)
Jul 16, 2010 74.61 76.99 74.37 74.61 3,024,139 -1.94(-2.53%)
Jul 15, 2010 78.75 78.80 76.24 76.55 3,884,346 -2.18(-2.77%)
Jul 14, 2010 77.01 79.12 76.91 78.73 14,353 +1.44(+1.86%)
Jul 13, 2010 75.16 77.68 75.11 77.29 100 +3.13(+4.22%)
Jul 12, 2010 75.21 75.40 73.58 74.16 2,902,377 -0.06(-0.08%)
Jul 09, 2010 74.22 74.36 72.52 74.22 3,500,421 +0.54(+0.73%)
Jul 08, 2010 73.49 74.44 72.63 73.68 19,600 +0.79(+1.08%)
Jul 07, 2010 71.00 72.91 70.57 72.89 4,839,772 +2.19(+3.10%)
Jul 06, 2010 72.23 72.71 70.06 70.70 627 -0.71(-0.99%)
Jul 02, 2010 71.41 72.60 71.02 71.41 4,719,950 -0.41(-0.57%)
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.