Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 80.06 80.82 79.95 80.47 1,173,250 +0.04(+0.05%)
Dec 30, 2010 80.31 80.67 80.20 80.43 884,000 +0.14(+0.17%)
Dec 29, 2010 80.52 80.68 80.15 80.29 913,117 -0.19(-0.24%)
Dec 28, 2010 80.67 80.78 80.11 80.48 970,077 -0.01(-0.01%)
Dec 27, 2010 80.02 80.64 80.02 80.49 783,739 +0.02(+0.02%)
Dec 23, 2010 80.49 80.91 80.09 80.47 1,018,497 -0.31(-0.39%)
Dec 22, 2010 81.18 81.24 80.31 80.78 1,440,906 -0.28(-0.34%)
Dec 21, 2010 81.16 81.75 80.87 81.06 1,788,357 +0.11(+0.14%)
Dec 20, 2010 81.16 81.23 80.30 80.95 1,855,513 +0.42(+0.53%)
Dec 17, 2010 81.53 81.60 79.81 80.52 3,459,507 -1.00(-1.22%)
Dec 16, 2010 79.48 82.01 78.98 81.52 7,934,480 +1.58(+1.98%)
Dec 15, 2010 80.75 80.90 79.94 79.94 2,534,786 -0.81(-1.01%)
Dec 14, 2010 81.69 82.00 80.40 80.75 2,720,423 -0.85(-1.04%)
Dec 13, 2010 82.11 82.36 81.55 81.60 2,527,759 +0.29(+0.35%)
Dec 10, 2010 81.42 81.42 80.14 81.31 2,027,517 -0.10(-0.12%)
Dec 09, 2010 81.04 81.57 80.72 81.41 3,063,284 +1.11(+1.38%)
Dec 08, 2010 79.97 80.71 79.69 80.30 1,621,410 +0.13(+0.16%)
Dec 07, 2010 81.48 81.85 80.15 80.17 3,496,847 -0.54(-0.68%)
Dec 06, 2010 81.79 81.91 80.50 80.71 2,685,726 -1.48(-1.80%)
Dec 03, 2010 81.77 82.61 81.64 82.19 2,121,294 -0.18(-0.22%)
Dec 02, 2010 81.63 83.26 81.42 82.38 2,773,836 +1.06(+1.30%)
Dec 01, 2010 80.67 82.19 80.55 81.32 3,721,994 +2.48(+3.15%)
Nov 30, 2010 78.92 80.49 78.73 78.84 5,560,642 -0.41(-0.51%)
Nov 29, 2010 77.00 79.58 76.54 79.24 5,926,429 +3.54(+4.67%)
Nov 26, 2010 76.54 76.13 75.65 75.71 742,682 -0.84(-1.10%)
Nov 24, 2010 75.15 76.54 76.54 76.54 2,240,931 +2.02(+2.71%)
Nov 23, 2010 74.68 75.19 74.24 74.53 1,866,511 -1.04(-1.37%)
Nov 22, 2010 74.84 75.71 74.30 75.57 2,673,936 +0.48(+0.63%)
Nov 19, 2010 75.58 76.11 74.88 75.09 2,230,347 -0.26(-0.34%)
Nov 18, 2010 75.06 75.78 74.53 75.35 2,489,088 +1.37(+1.85%)
Nov 17, 2010 74.41 74.93 73.74 73.98 2,020,884 -0.21(-0.28%)
Nov 16, 2010 74.20 74.50 73.00 74.19 2,775,401 -0.45(-0.60%)
Nov 15, 2010 75.75 76.25 74.50 74.64 2,481,409 -0.80(-1.07%)
Nov 12, 2010 75.50 75.82 74.97 75.44 1,776,504 -0.57(-0.75%)
Nov 11, 2010 75.58 76.42 75.47 76.01 2,119,627 -0.43(-0.57%)
Nov 10, 2010 76.32 76.68 75.38 76.45 1,699,687 +0.31(+0.41%)
Nov 09, 2010 78.12 78.32 75.85 76.13 2,697,410 -1.89(-2.42%)
Nov 08, 2010 77.05 78.16 76.94 78.03 2,310,023 +0.27(+0.34%)
Nov 05, 2010 76.66 78.23 76.66 77.76 2,924,865 +1.04(+1.35%)
Nov 04, 2010 76.36 77.02 75.97 76.72 4,052,502 +1.17(+1.56%)
Nov 03, 2010 75.17 76.36 74.16 75.55 3,393,913 +0.35(+0.47%)
Nov 02, 2010 75.25 75.76 74.50 75.19 2,361,730 +0.53(+0.71%)
Nov 01, 2010 75.76 76.70 74.34 74.67 3,021,184 -1.12(-1.48%)
Oct 29, 2010 76.65 77.01 75.75 75.79 2,387,353 -0.96(-1.25%)
Oct 28, 2010 76.64 77.05 75.66 76.75 2,703,574 +0.60(+0.79%)
Oct 27, 2010 76.58 76.68 74.91 76.14 2,723,108 -1.24(-1.60%)
Oct 25, 2010 77.23 77.93 76.83 77.38 3,143,810 +0.60(+0.79%)
Oct 22, 2010 76.60 76.77 75.94 76.77 1,104,787 +0.25(+0.33%)
Oct 21, 2010 76.83 77.65 75.86 76.52 2,113,626 -0.30(-0.39%)
Oct 20, 2010 75.66 77.11 75.60 76.83 2,900,509 +1.54(+2.04%)
Oct 19, 2010 76.20 76.64 74.67 75.29 3,292,148 -2.01(-2.60%)
Oct 18, 2010 77.28 77.67 76.80 77.30 2,260,516 -0.13(-0.17%)
Oct 15, 2010 77.80 78.19 76.59 77.43 2,514,737 +0.20(+0.26%)
Oct 14, 2010 77.53 77.54 76.76 77.23 1,830,124 -0.31(-0.40%)
Oct 13, 2010 76.51 78.30 76.26 77.54 3,285,464 +1.53(+2.01%)
Oct 12, 2010 76.00 76.36 74.78 76.01 2,610,182 -0.36(-0.48%)
Oct 11, 2010 76.86 76.86 76.12 76.38 1,949,563 -0.25(-0.33%)
Oct 08, 2010 76.63 76.83 74.60 76.63 4,279,905 +1.68(+2.25%)
Oct 07, 2010 75.73 75.75 74.24 74.94 2,234,291 -0.55(-0.73%)
Oct 06, 2010 75.68 76.03 74.93 75.50 2,443,227 -0.39(-0.51%)
Oct 05, 2010 74.50 76.42 74.41 75.88 23,469 +2.07(+2.81%)
Oct 04, 2010 73.90 74.86 73.21 73.81 3,901,869 -0.18(-0.25%)
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.