Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 71.33 71.53 70.55 70.91 2,440,870 -0.91(-1.26%)
Nov 30, 2011 70.33 71.92 70.11 71.82 4,095,960 +3.89(+5.73%)
Nov 29, 2011 68.70 69.48 67.78 67.93 3,103,826 -0.30(-0.44%)
Nov 28, 2011 68.08 69.60 67.69 68.23 3,039,315 +2.46(+3.75%)
Nov 25, 2011 66.13 66.89 65.75 65.77 1,162,772 -0.41(-0.63%)
Nov 23, 2011 66.88 67.20 65.98 66.18 2,375,405 -1.43(-2.11%)
Nov 22, 2011 68.32 68.61 67.38 67.61 1,848,779 -1.01(-1.47%)
Nov 21, 2011 68.74 69.15 67.62 68.62 2,355,273 -1.59(-2.27%)
Nov 18, 2011 70.18 71.02 69.85 70.21 2,590,886 +0.81(+1.17%)
Nov 17, 2011 70.30 70.89 68.88 69.40 2,586,867 -1.05(-1.48%)
Nov 16, 2011 70.71 71.85 70.38 70.44 2,211,157 -0.99(-1.39%)
Nov 15, 2011 70.51 72.14 70.15 71.44 3,095,431 +1.06(+1.51%)
Nov 14, 2011 70.55 71.20 69.83 70.37 1,391,833 -0.71(-1.00%)
Nov 11, 2011 70.33 71.22 70.12 71.08 2,099,347 +1.82(+2.63%)
Nov 10, 2011 69.46 69.67 68.63 69.26 2,159,473 +0.67(+0.97%)
Nov 09, 2011 70.36 70.44 68.16 68.59 2,544,306 -3.16(-4.41%)
Nov 08, 2011 71.21 71.86 70.24 71.76 1,795,298 +0.93(+1.32%)
Nov 07, 2011 70.92 71.63 69.67 70.82 2,159,953 -0.07(-0.10%)
Nov 04, 2011 70.70 71.06 69.42 70.89 1,890,610 -0.29(-0.40%)
Nov 03, 2011 70.49 71.34 69.46 71.18 2,061,360 +1.53(+2.20%)
Nov 02, 2011 69.93 70.31 68.75 69.65 2,259,072 +0.86(+1.26%)
Nov 01, 2011 68.21 69.70 67.95 68.78 3,128,538 -1.95(-2.76%)
Oct 31, 2011 72.11 72.75 70.71 70.74 2,941,599 -2.09(-2.87%)
Oct 28, 2011 72.96 73.48 72.02 72.83 3,334,386 -0.41(-0.57%)
Oct 27, 2011 72.19 74.12 71.69 73.24 4,737,117 +2.91(+4.14%)
Oct 26, 2011 70.84 71.06 69.10 70.33 3,421,852 +0.55(+0.79%)
Oct 25, 2011 69.60 70.76 68.46 69.78 4,267,761 -0.69(-0.98%)
Oct 24, 2011 69.07 71.23 69.07 70.47 4,105,490 +1.88(+2.75%)
Oct 21, 2011 66.92 69.09 66.72 68.58 4,804,520 +2.38(+3.59%)
Oct 20, 2011 65.12 66.41 64.80 66.21 3,047,508 +1.13(+1.74%)
Oct 19, 2011 65.43 65.83 64.81 65.07 2,356,794 -0.29(-0.45%)
Oct 18, 2011 63.83 66.18 63.51 65.37 2,875,817 +1.43(+2.23%)
Oct 17, 2011 65.24 65.31 63.67 63.94 2,942,446 -1.53(-2.34%)
Oct 14, 2011 64.62 65.54 64.53 65.47 2,629,177 +1.62(+2.53%)
Oct 13, 2011 64.33 64.33 63.33 63.86 3,534,976 -1.13(-1.74%)
Oct 12, 2011 63.95 65.81 63.81 64.99 3,510,724 +1.51(+2.38%)
Oct 11, 2011 63.32 63.71 62.76 63.48 2,377,998 -0.16(-0.26%)
Oct 10, 2011 62.64 63.65 62.25 63.64 2,264,787 +2.21(+3.60%)
Oct 07, 2011 62.51 62.64 61.27 61.43 3,921,218 -0.99(-1.58%)
Oct 06, 2011 61.40 62.69 61.29 62.41 3,772,204 +1.55(+2.54%)
Oct 05, 2011 58.82 61.31 58.50 60.86 5,656,655 +2.20(+3.76%)
Oct 04, 2011 55.48 58.70 55.38 58.66 5,073,565 +2.34(+4.16%)
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.