Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 81.28 82.05 80.19 80.39 3,306,259 -0.88(-1.09%)
Feb 28, 2012 81.68 82.11 80.76 81.28 2,467,541 -0.34(-0.42%)
Feb 27, 2012 79.98 82.57 79.88 81.62 2,356,728 +1.00(+1.24%)
Feb 24, 2012 82.18 82.38 80.26 80.61 2,575,058 -1.55(-1.88%)
Feb 23, 2012 81.47 82.46 80.85 82.16 1,755,448 +1.09(+1.34%)
Feb 22, 2012 81.06 82.05 80.99 81.07 2,063,365 -0.23(-0.29%)
Feb 21, 2012 83.18 83.21 80.77 81.30 4,023,270 -1.77(-2.13%)
Feb 17, 2012 85.52 85.62 82.64 83.07 5,769,753 -1.80(-2.12%)
Feb 16, 2012 83.96 85.16 83.96 84.87 2,068,839 +0.76(+0.90%)
Feb 15, 2012 85.73 85.73 83.71 84.11 1,918,836 -1.25(-1.47%)
Feb 14, 2012 86.22 86.64 84.72 85.36 2,582,675 -1.28(-1.47%)
Feb 13, 2012 85.58 86.82 85.45 86.64 2,373,624 +1.53(+1.79%)
Feb 10, 2012 83.88 85.18 83.62 85.11 1,775,696 +0.42(+0.50%)
Feb 09, 2012 84.35 85.10 84.20 84.69 1,760,784 +0.29(+0.34%)
Feb 08, 2012 84.82 85.16 84.01 84.40 1,523,627 -0.21(-0.25%)
Feb 07, 2012 84.47 84.95 83.62 84.62 2,056,855 -0.47(-0.56%)
Feb 06, 2012 84.47 85.40 84.44 85.09 2,376,087 +0.63(+0.75%)
Feb 03, 2012 83.77 84.46 83.63 84.46 1,814,003 +1.56(+1.89%)
Feb 02, 2012 83.14 83.47 82.26 82.89 1,454,873 +0.08(+0.10%)
Feb 01, 2012 82.89 83.29 82.18 82.81 2,254,156 +1.08(+1.32%)
Jan 31, 2012 82.48 82.48 80.78 81.73 1,929,620 -0.60(-0.73%)
Jan 30, 2012 82.29 82.49 81.74 82.33 1,929,147 -0.71(-0.85%)
Jan 27, 2012 82.40 83.51 81.99 83.04 2,138,720 +0.19(+0.23%)
Jan 26, 2012 82.86 83.53 82.43 82.85 1,857,280 +0.13(+0.16%)
Jan 25, 2012 81.02 82.75 80.46 82.71 1,933,545 +1.61(+1.98%)
Jan 24, 2012 80.76 81.47 80.11 81.11 1,643,030 -0.24(-0.30%)
Jan 23, 2012 81.95 82.65 80.86 81.35 1,861,377 -0.46(-0.56%)
Jan 20, 2012 82.71 82.72 81.52 81.80 2,740,296 -1.31(-1.58%)
Jan 19, 2012 81.90 83.55 81.70 83.12 3,113,522 +1.70(+2.08%)
Jan 18, 2012 80.45 81.70 80.29 81.42 2,451,022 +1.04(+1.29%)
Jan 17, 2012 80.53 81.17 79.57 80.38 2,714,249 -0.35(-0.43%)
Jan 13, 2012 80.42 80.85 79.37 80.73 2,977,371 -0.73(-0.90%)
Jan 12, 2012 80.47 81.65 80.30 81.46 3,721,266 +1.28(+1.59%)
Jan 11, 2012 78.69 80.43 78.41 80.19 3,419,961 +1.12(+1.41%)
Jan 10, 2012 77.86 79.86 77.85 79.07 3,809,510 +2.38(+3.10%)
Jan 09, 2012 76.68 76.81 76.15 76.69 1,857,694 +0.32(+0.42%)
Jan 06, 2012 75.54 76.88 75.51 76.37 2,414,415 +1.25(+1.66%)
Jan 05, 2012 75.42 75.48 73.96 75.12 2,483,441 -0.78(-1.02%)
Jan 04, 2012 75.69 76.09 75.23 75.90 1,615,644 +1.30(+1.74%)
Dec 30, 2011 75.08 75.32 74.44 74.60 1,621,408 -0.71(-0.95%)
Dec 29, 2011 74.50 75.39 74.15 75.32 1,470,004 +1.20(+1.61%)
Dec 28, 2011 75.55 75.67 73.95 74.12 1,748,188 -1.55(-2.04%)
Dec 27, 2011 75.77 76.30 75.55 75.67 1,262,206 -0.20(-0.26%)
Dec 23, 2011 75.68 75.98 74.87 75.86 1,396,633 +0.61(+0.81%)
Dec 21, 2011 74.68 75.32 73.59 75.25 2,072,845 +0.38(+0.51%)
Dec 20, 2011 74.13 75.39 73.94 74.87 2,900,735 +2.20(+3.02%)
Dec 19, 2011 75.71 76.31 72.28 72.67 3,505,966 -3.16(-4.17%)
Dec 16, 2011 75.13 77.16 74.97 75.84 5,950,211 +1.27(+1.70%)
Dec 15, 2011 71.59 74.87 71.44 74.57 10,263,251 +5.52(+8.00%)
Dec 14, 2011 70.28 70.64 68.74 69.05 4,647,141 -1.49(-2.12%)
Dec 13, 2011 73.33 73.62 69.94 70.54 3,928,368 -2.39(-3.27%)
Dec 12, 2011 73.20 73.41 72.32 72.92 2,661,654 -1.44(-1.93%)
Dec 09, 2011 73.87 74.72 73.27 74.36 2,018,682 +0.80(+1.09%)
Dec 08, 2011 74.49 75.31 73.30 73.56 2,972,792 -1.53(-2.04%)
Dec 07, 2011 73.57 75.51 73.18 75.09 2,746,866 +1.36(+1.84%)
Dec 06, 2011 74.41 74.50 73.23 73.74 2,364,900 -0.47(-0.64%)
Dec 05, 2011 74.80 75.12 73.48 74.21 3,038,045 +0.95(+1.29%)
Dec 02, 2011 74.18 74.44 73.10 73.26 2,967,254 +0.10(+0.13%)
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.