Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 80.07 80.83 79.96 80.48 1,173,086 +0.04(+0.05%)
Dec 30, 2010 80.32 80.68 80.22 80.44 883,876 +0.14(+0.17%)
Dec 29, 2010 80.54 80.69 80.16 80.30 912,989 -0.19(-0.24%)
Dec 28, 2010 80.68 80.79 80.12 80.49 969,941 -0.01(-0.01%)
Dec 27, 2010 80.03 80.65 80.03 80.50 783,629 +0.02(+0.02%)
Dec 23, 2010 80.50 80.92 80.11 80.48 1,018,354 -0.31(-0.39%)
Dec 22, 2010 81.19 81.25 80.32 80.80 1,440,705 -0.28(-0.34%)
Dec 21, 2010 81.17 81.76 80.88 81.07 1,788,107 +0.11(+0.14%)
Dec 20, 2010 81.18 81.25 80.31 80.96 1,855,254 +0.42(+0.53%)
Dec 17, 2010 81.54 81.61 79.82 80.54 3,459,024 -1.00(-1.22%)
Dec 16, 2010 79.49 82.02 78.99 81.53 7,933,373 +1.58(+1.98%)
Dec 15, 2010 80.76 80.91 79.95 79.95 2,534,432 -0.81(-1.01%)
Dec 14, 2010 81.70 82.01 80.41 80.76 2,720,044 -0.85(-1.04%)
Dec 13, 2010 82.12 82.37 81.57 81.61 2,527,406 +0.29(+0.35%)
Dec 10, 2010 81.43 81.43 80.15 81.32 2,027,234 -0.10(-0.12%)
Dec 09, 2010 81.05 81.58 80.73 81.42 3,062,857 +1.11(+1.38%)
Dec 08, 2010 79.98 80.72 79.70 80.31 1,621,184 +0.13(+0.16%)
Dec 07, 2010 81.50 81.86 80.16 80.18 3,496,359 -0.55(-0.68%)
Dec 06, 2010 81.80 81.92 80.51 80.73 2,685,351 -1.48(-1.80%)
Dec 03, 2010 81.78 82.62 81.65 82.21 2,120,998 -0.18(-0.22%)
Dec 02, 2010 81.64 83.27 81.43 82.39 2,773,449 +1.06(+1.30%)
Dec 01, 2010 80.68 82.21 80.56 81.33 3,721,474 +2.48(+3.15%)
Nov 30, 2010 78.93 80.50 78.74 78.85 5,559,866 -0.41(-0.51%)
Nov 29, 2010 77.01 79.59 76.56 79.25 5,925,602 +3.54(+4.67%)
Nov 26, 2010 76.56 76.14 75.66 75.72 742,579 -0.84(-1.10%)
Nov 24, 2010 75.16 76.56 76.56 76.56 2,240,618 +2.02(+2.70%)
Nov 23, 2010 74.69 75.20 74.25 74.54 1,866,250 -1.04(-1.37%)
Nov 22, 2010 74.85 75.72 74.31 75.58 2,673,563 +0.48(+0.63%)
Nov 19, 2010 75.59 76.12 74.89 75.10 2,230,036 -0.26(-0.34%)
Nov 18, 2010 75.08 75.79 74.54 75.36 2,488,740 +1.37(+1.85%)
Nov 17, 2010 74.42 74.94 73.75 73.99 2,020,602 -0.21(-0.28%)
Nov 16, 2010 74.21 74.51 73.01 74.20 2,775,014 -0.45(-0.60%)
Nov 15, 2010 75.77 76.26 74.51 74.65 2,481,063 -0.80(-1.07%)
Nov 12, 2010 75.51 75.83 74.98 75.45 1,776,256 -0.57(-0.75%)
Nov 11, 2010 75.59 76.43 75.48 76.02 2,119,332 -0.43(-0.57%)
Nov 10, 2010 76.33 76.69 75.39 76.46 1,699,450 +0.31(+0.41%)
Nov 09, 2010 78.13 78.33 75.86 76.15 2,697,033 -1.89(-2.42%)
Nov 08, 2010 77.06 78.17 76.95 78.04 2,309,701 +0.27(+0.34%)
Nov 05, 2010 76.67 78.25 76.67 77.77 2,924,457 +1.04(+1.35%)
Nov 04, 2010 76.37 77.03 75.98 76.73 4,051,936 +1.18(+1.56%)
Nov 03, 2010 75.18 76.37 74.18 75.56 3,393,439 +0.35(+0.47%)
Nov 02, 2010 75.26 75.77 74.51 75.20 2,361,400 +0.53(+0.71%)
Nov 01, 2010 75.77 76.71 74.35 74.68 3,020,762 -1.12(-1.48%)
Oct 29, 2010 76.66 77.02 75.76 75.80 2,387,019 -0.96(-1.25%)
Oct 28, 2010 76.65 77.06 75.67 76.76 2,703,197 +0.60(+0.79%)
Oct 27, 2010 76.59 76.69 74.92 76.15 2,722,728 -1.24(-1.60%)
Oct 25, 2010 77.24 77.94 76.84 77.39 3,143,371 +0.60(+0.79%)
Oct 22, 2010 76.61 76.78 75.96 76.78 1,104,633 +0.25(+0.33%)
Oct 21, 2010 76.84 77.66 75.87 76.53 2,113,331 -0.30(-0.39%)
Oct 20, 2010 75.67 77.12 75.61 76.84 2,900,104 +1.54(+2.04%)
Oct 19, 2010 76.21 76.66 74.69 75.30 3,291,688 -2.01(-2.60%)
Oct 18, 2010 77.29 77.68 76.81 77.31 2,260,200 -0.13(-0.17%)
Oct 15, 2010 77.81 78.20 76.60 77.44 2,514,386 +0.20(+0.26%)
Oct 14, 2010 77.54 77.55 76.77 77.24 1,829,868 -0.31(-0.40%)
Oct 13, 2010 76.53 78.31 76.27 77.55 3,285,005 +1.53(+2.01%)
Oct 12, 2010 76.01 76.37 74.79 76.02 2,609,817 -0.36(-0.48%)
Oct 11, 2010 76.87 76.87 76.13 76.39 1,949,291 -0.25(-0.33%)
Oct 08, 2010 76.64 76.85 74.61 76.64 4,279,308 +1.69(+2.25%)
Oct 07, 2010 75.74 75.77 74.25 74.95 2,233,979 -0.55(-0.73%)
Oct 06, 2010 75.69 76.04 74.94 75.51 2,442,886 -0.39(-0.51%)
Oct 05, 2010 74.51 76.43 74.42 75.89 23,465 +2.07(+2.81%)
Oct 04, 2010 73.91 74.87 73.22 73.82 3,901,325 -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.