Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 78.31 78.32 77.25 77.46 2,673,023 +0.12(+0.16%)
Feb 25, 2011 77.94 78.24 77.23 77.34 3,022,647 +0.06(+0.08%)
Feb 24, 2011 76.89 78.10 76.66 77.28 4,580,908 +0.48(+0.63%)
Feb 23, 2011 80.11 80.12 75.33 76.80 8,152,948 -3.48(-4.33%)
Feb 22, 2011 82.65 82.78 79.95 80.28 4,470,586 -4.33(-5.12%)
Feb 18, 2011 84.21 84.78 83.73 84.60 2,829,567 +0.73(+0.87%)
Feb 17, 2011 82.94 84.07 82.93 83.87 1,759,220 +0.54(+0.65%)
Feb 16, 2011 82.93 83.55 82.52 83.33 2,617,675 +0.74(+0.90%)
Feb 15, 2011 81.76 83.21 81.65 82.59 6,278,340 +1.71(+2.12%)
Feb 14, 2011 81.77 82.35 80.72 80.88 3,263,370 -1.23(-1.50%)
Feb 11, 2011 80.77 82.51 80.71 82.11 2,377,198 +0.84(+1.04%)
Feb 10, 2011 78.57 81.48 78.57 81.27 3,514,949 +2.44(+3.10%)
Feb 09, 2011 78.92 79.31 78.31 78.82 2,048,767 -0.39(-0.49%)
Feb 08, 2011 78.63 79.51 78.45 79.21 1,921,536 +0.51(+0.65%)
Feb 07, 2011 79.03 79.81 78.56 78.70 2,491,822 -0.24(-0.31%)
Feb 04, 2011 78.82 79.01 77.90 78.94 2,308,845 +0.24(+0.31%)
Feb 03, 2011 79.11 79.42 78.39 78.70 4,570,732 +0.57(+0.73%)
Feb 02, 2011 79.23 79.27 77.89 78.13 4,851,929 -1.63(-2.04%)
Feb 01, 2011 79.81 80.85 79.41 79.76 4,710,531 +2.04(+2.62%)
Jan 31, 2011 78.31 78.74 77.45 77.72 3,588,851 -0.14(-0.18%)
Jan 28, 2011 81.33 81.44 77.60 77.86 5,401,718 -3.34(-4.11%)
Jan 27, 2011 81.24 81.61 80.71 81.20 2,165,333 +0.04(+0.05%)
Jan 26, 2011 81.00 81.55 80.26 81.15 2,535,517 +0.28(+0.34%)
Jan 25, 2011 80.91 81.19 80.28 80.88 1,651,882 -0.02(-0.02%)
Jan 24, 2011 80.13 81.27 80.00 80.90 2,369,613 +0.58(+0.72%)
Jan 21, 2011 81.25 81.44 79.91 80.32 2,175,738 -0.15(-0.18%)
Jan 20, 2011 80.49 80.90 79.85 80.46 2,618,578 -0.71(-0.88%)
Jan 19, 2011 82.29 82.37 80.52 81.18 2,370,220 -1.26(-1.52%)
Jan 18, 2011 82.87 83.29 81.82 82.44 1,819,031 -0.03(-0.03%)
Jan 14, 2011 82.31 83.47 82.01 82.46 3,022,835 +0.17(+0.21%)
Jan 13, 2011 81.67 82.75 81.42 82.29 3,167,727 +0.54(+0.66%)
Jan 12, 2011 80.82 81.87 80.27 81.75 3,666,590 +1.45(+1.81%)
Jan 11, 2011 81.57 81.57 79.55 80.29 3,063,655 -0.65(-0.80%)
Jan 10, 2011 80.03 81.73 79.38 80.94 3,439,428 +0.78(+0.98%)
Jan 07, 2011 80.03 81.16 78.99 80.16 6,053,872 +0.04(+0.05%)
Jan 06, 2011 80.63 80.83 79.95 80.11 2,197,827 -0.66(-0.82%)
Jan 05, 2011 79.61 81.12 79.48 80.77 2,732,934 +0.65(+0.81%)
Jan 04, 2011 80.35 80.77 79.22 80.13 2,803,719 -0.84(-1.04%)
Jan 03, 2011 80.49 81.14 80.13 80.97 2,367,989 +0.94(+1.17%)
Dec 31, 2010 79.62 80.38 79.52 80.03 1,179,668 +0.04(+0.05%)
Dec 30, 2010 79.87 80.23 79.77 79.99 888,835 +0.14(+0.17%)
Dec 29, 2010 80.09 80.24 79.72 79.85 918,111 -0.19(-0.24%)
Dec 28, 2010 80.23 80.34 79.68 80.04 975,383 -0.01(-0.01%)
Dec 27, 2010 79.59 80.20 79.59 80.05 788,026 +0.02(+0.02%)
Dec 23, 2010 80.05 80.47 79.66 80.03 1,024,068 -0.31(-0.39%)
Dec 22, 2010 80.74 80.80 79.87 80.34 1,448,788 -0.28(-0.34%)
Dec 21, 2010 80.71 81.31 80.43 80.62 1,798,139 +0.11(+0.14%)
Dec 20, 2010 80.72 80.79 79.86 80.51 1,865,663 +0.42(+0.53%)
Dec 17, 2010 81.08 81.15 79.37 80.09 3,478,431 -0.99(-1.22%)
Dec 16, 2010 79.05 81.57 78.55 81.08 7,977,882 +1.57(+1.98%)
Dec 15, 2010 80.31 80.46 79.50 79.50 2,548,651 -0.81(-1.01%)
Dec 14, 2010 81.25 81.55 79.97 80.31 2,735,304 -0.84(-1.04%)
Dec 13, 2010 81.66 81.91 81.11 81.15 2,541,586 +0.28(+0.35%)
Dec 10, 2010 80.97 80.97 79.71 80.87 2,038,608 -0.09(-0.12%)
Dec 09, 2010 80.60 81.13 80.28 80.96 3,080,041 +1.10(+1.38%)
Dec 08, 2010 79.54 80.27 79.25 79.86 1,630,279 +0.13(+0.16%)
Dec 07, 2010 81.04 81.40 79.72 79.73 3,515,975 -0.54(-0.68%)
Dec 06, 2010 81.34 81.46 80.06 80.28 2,700,417 -1.47(-1.80%)
Dec 03, 2010 81.33 82.16 81.20 81.75 2,132,898 -0.18(-0.22%)
Dec 02, 2010 81.19 82.81 80.97 81.93 2,789,009 +1.05(+1.30%)
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.