Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 78.77 79.52 77.72 77.91 3,411,440 -0.86(-1.09%)
Feb 28, 2012 79.16 79.58 78.27 78.77 2,546,041 -0.33(-0.42%)
Feb 27, 2012 77.51 80.03 77.42 79.10 2,431,702 +0.97(+1.24%)
Feb 24, 2012 79.64 79.84 77.78 78.13 2,656,979 -1.50(-1.88%)
Feb 23, 2012 78.96 79.91 78.35 79.63 1,811,294 +1.06(+1.34%)
Feb 22, 2012 78.56 79.52 78.49 78.57 2,129,007 -0.23(-0.29%)
Feb 21, 2012 80.61 80.65 78.28 78.80 4,151,263 -1.71(-2.13%)
Feb 17, 2012 82.88 82.98 80.09 80.51 5,953,306 -1.74(-2.12%)
Feb 16, 2012 81.38 82.54 81.38 82.25 2,134,655 +0.74(+0.90%)
Feb 15, 2012 83.09 83.09 81.12 81.51 1,979,880 -1.21(-1.47%)
Feb 14, 2012 83.57 83.96 82.11 82.73 2,664,837 -1.24(-1.47%)
Feb 13, 2012 82.94 84.15 82.82 83.96 2,449,136 +1.48(+1.80%)
Feb 10, 2012 81.29 82.55 81.04 82.48 1,832,186 +0.41(+0.50%)
Feb 09, 2012 81.75 82.48 81.60 82.08 1,816,800 +0.28(+0.34%)
Feb 08, 2012 82.21 82.54 81.42 81.80 1,572,098 -0.21(-0.25%)
Feb 07, 2012 81.86 82.33 81.04 82.01 2,122,289 -0.46(-0.56%)
Feb 06, 2012 81.87 82.77 81.83 82.47 2,451,677 +0.61(+0.75%)
Feb 03, 2012 81.19 81.85 81.05 81.85 1,871,711 +1.52(+1.89%)
Feb 02, 2012 80.58 80.90 79.72 80.34 1,501,157 +0.08(+0.10%)
Feb 01, 2012 80.34 80.73 79.64 80.26 2,325,868 +1.05(+1.32%)
Jan 31, 2012 79.94 79.94 78.29 79.21 1,991,006 -0.58(-0.73%)
Jan 30, 2012 79.75 79.95 79.22 79.79 1,990,519 -0.68(-0.85%)
Jan 27, 2012 79.86 80.93 79.46 80.48 2,206,759 +0.18(+0.23%)
Jan 26, 2012 80.30 80.95 79.89 80.29 1,916,365 +0.13(+0.16%)
Jan 25, 2012 78.52 80.20 77.98 80.16 1,995,057 +1.56(+1.98%)
Jan 24, 2012 78.27 78.96 77.64 78.61 1,695,300 -0.23(-0.30%)
Jan 23, 2012 79.43 80.10 78.37 78.84 1,920,593 -0.44(-0.56%)
Jan 20, 2012 80.16 80.17 79.00 79.28 2,827,473 -1.27(-1.58%)
Jan 19, 2012 79.38 80.97 79.18 80.55 3,212,572 +1.64(+2.08%)
Jan 18, 2012 77.96 79.19 77.82 78.91 2,528,997 +1.00(+1.29%)
Jan 17, 2012 78.04 78.67 77.12 77.90 2,800,597 -0.34(-0.43%)
Jan 13, 2012 77.94 78.35 76.93 78.24 3,072,090 -0.71(-0.90%)
Jan 12, 2012 77.99 79.13 77.82 78.95 3,839,651 +1.24(+1.59%)
Jan 11, 2012 76.26 77.95 75.99 77.71 3,528,760 +1.08(+1.41%)
Jan 10, 2012 75.46 77.40 75.45 76.63 3,930,702 +2.30(+3.10%)
Jan 09, 2012 74.32 74.44 73.80 74.33 1,916,793 +0.31(+0.42%)
Jan 06, 2012 73.21 74.51 73.19 74.02 2,491,224 +1.21(+1.66%)
Jan 05, 2012 73.09 73.15 71.68 72.80 2,562,447 -0.75(-1.02%)
Jan 04, 2012 73.36 73.74 72.91 73.56 1,667,043 +1.26(+1.74%)
Dec 30, 2011 72.76 73.00 72.15 72.30 1,672,990 -0.69(-0.95%)
Dec 29, 2011 72.21 73.06 71.86 73.00 1,516,769 +1.16(+1.61%)
Dec 28, 2011 73.22 73.33 71.67 71.83 1,803,803 -1.50(-2.04%)
Dec 27, 2011 73.44 73.95 73.22 73.33 1,302,360 -0.19(-0.26%)
Dec 23, 2011 73.35 73.64 72.56 73.52 1,441,064 +0.59(+0.81%)
Dec 21, 2011 72.38 73.00 71.32 72.93 2,138,789 +0.37(+0.51%)
Dec 20, 2011 71.84 73.06 71.66 72.56 2,993,016 +2.13(+3.02%)
Dec 19, 2011 73.38 73.96 70.05 70.43 3,617,501 -3.06(-4.17%)
Dec 16, 2011 72.81 74.78 72.66 73.50 6,139,504 +1.23(+1.70%)
Dec 15, 2011 69.38 72.56 69.24 72.27 10,589,755 +5.35(+8.00%)
Dec 14, 2011 68.11 68.46 66.62 66.92 4,794,980 -1.45(-2.11%)
Dec 13, 2011 71.07 71.35 67.78 68.36 4,053,341 -2.31(-3.27%)
Dec 12, 2011 70.94 71.15 70.09 70.67 2,746,329 -1.39(-1.93%)
Dec 09, 2011 71.59 72.42 71.01 72.07 2,082,902 +0.78(+1.09%)
Dec 08, 2011 72.19 72.98 71.04 71.29 3,067,365 -1.49(-2.04%)
Dec 07, 2011 71.30 73.18 70.93 72.78 2,834,252 +1.31(+1.84%)
Dec 06, 2011 72.12 72.21 70.97 71.46 2,440,134 -0.46(-0.64%)
Dec 05, 2011 72.49 72.80 71.21 71.92 3,134,694 +0.92(+1.29%)
Dec 02, 2011 71.89 72.15 70.85 71.00 3,061,651 +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.