Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 79.42 79.65 78.84 78.85 2,016,277 -0.60(-0.76%)
Jul 30, 2012 79.04 79.61 78.88 79.45 1,599,633 +0.09(+0.11%)
Jul 27, 2012 78.16 80.17 77.67 79.37 2,747,942 +2.04(+2.64%)
Jul 26, 2012 77.49 78.01 77.02 77.32 2,168,459 +1.15(+1.51%)
Jul 25, 2012 76.81 76.89 75.83 76.17 2,410,956 -0.38(-0.50%)
Jul 24, 2012 76.98 77.25 75.29 76.55 4,296,191 -1.39(-1.78%)
Jul 23, 2012 77.45 78.20 77.19 77.94 1,690,815 -0.72(-0.91%)
Jul 20, 2012 80.41 80.59 78.57 78.66 2,446,026 -2.37(-2.92%)
Jul 19, 2012 81.03 81.36 80.80 81.03 1,476,496 +0.06(+0.08%)
Jul 18, 2012 79.53 81.21 79.38 80.96 1,514,095 +1.28(+1.61%)
Jul 17, 2012 80.41 80.41 78.77 79.68 2,304,000 -0.59(-0.73%)
Jul 16, 2012 80.40 80.59 79.83 80.27 1,386,202 -0.38(-0.47%)
Jul 13, 2012 78.27 80.83 78.27 80.64 2,115,436 +2.49(+3.18%)
Jul 12, 2012 78.59 78.68 77.65 78.15 2,489,174 -0.97(-1.23%)
Jul 11, 2012 78.86 79.44 78.57 79.12 1,875,710 +0.11(+0.14%)
Jul 10, 2012 79.45 80.32 78.52 79.01 1,910,213 -0.57(-0.71%)
Jul 09, 2012 79.52 80.13 79.16 79.58 1,331,739 -0.13(-0.16%)
Jul 06, 2012 79.68 80.33 79.03 79.71 1,500,473 -0.72(-0.90%)
Jul 05, 2012 80.26 80.83 79.81 80.43 1,601,475 -0.43(-0.53%)
Jul 03, 2012 79.85 81.03 79.58 80.86 1,183,008 +0.93(+1.16%)
Jul 02, 2012 79.99 80.22 78.20 79.93 2,100,071 -0.06(-0.08%)
Jun 29, 2012 78.84 79.99 78.31 79.99 2,379,920 +2.46(+3.18%)
Jun 28, 2012 76.34 77.63 76.24 77.53 1,640,159 +0.78(+1.01%)
Jun 27, 2012 76.49 77.03 76.08 76.76 2,103,050 +0.31(+0.40%)
Jun 26, 2012 77.57 77.73 76.13 76.45 2,522,609 -1.10(-1.42%)
Jun 25, 2012 78.21 78.26 76.69 77.55 2,214,073 -1.51(-1.91%)
Jun 22, 2012 79.69 79.69 78.44 79.06 3,113,741 -0.08(-0.10%)
Jun 21, 2012 80.13 80.48 79.07 79.14 3,313,740 -0.62(-0.78%)
Jun 20, 2012 79.15 80.61 78.86 79.76 3,587,092 +0.29(+0.36%)
Jun 19, 2012 75.99 80.29 75.79 79.47 5,373,070 +2.18(+2.82%)
Jun 18, 2012 76.32 77.71 76.11 77.29 2,999,314 +0.77(+1.00%)
Jun 15, 2012 76.28 76.55 75.57 76.52 2,398,061 +0.69(+0.91%)
Jun 14, 2012 75.56 76.35 75.09 75.83 2,672,527 +0.69(+0.92%)
Jun 13, 2012 75.92 76.20 74.60 75.14 2,951,350 -1.31(-1.71%)
Jun 12, 2012 75.38 76.57 74.95 76.45 2,045,795 +1.23(+1.63%)
Jun 11, 2012 76.87 77.02 75.08 75.22 2,439,135 -1.12(-1.47%)
Jun 08, 2012 75.37 76.40 74.97 76.34 2,019,642 +1.28(+1.71%)
Jun 07, 2012 76.74 77.03 74.97 75.06 3,032,201 -0.64(-0.84%)
Jun 06, 2012 74.10 75.70 74.02 75.70 2,756,115 +2.17(+2.95%)
Jun 05, 2012 74.19 74.70 73.06 73.53 2,555,588 -0.75(-1.01%)
Jun 04, 2012 74.27 74.97 73.68 74.28 2,244,494 -0.04(-0.06%)
Jun 01, 2012 76.04 76.33 74.18 74.32 3,628,559 -3.39(-4.36%)
May 31, 2012 77.42 78.43 76.39 77.71 1,858,617 +0.18(+0.24%)
May 30, 2012 77.97 78.67 77.28 77.53 1,891,945 -1.79(-2.25%)
May 29, 2012 78.17 79.71 78.03 79.32 1,796,312 +1.48(+1.90%)
May 25, 2012 78.67 78.90 77.31 77.83 1,493,727 -0.65(-0.82%)
May 24, 2012 77.45 78.81 77.36 78.48 2,574,094 +1.12(+1.44%)
May 23, 2012 75.06 77.50 74.82 77.36 2,469,032 +1.65(+2.18%)
May 22, 2012 75.76 76.53 75.25 75.72 1,985,076 +0.13(+0.17%)
May 21, 2012 74.11 75.76 74.02 75.58 1,775,650 +1.42(+1.92%)
May 18, 2012 76.07 76.15 73.98 74.16 2,931,191 -1.48(-1.96%)
May 17, 2012 76.65 77.12 75.57 75.65 3,916,953 -0.98(-1.27%)
May 16, 2012 77.05 78.03 76.53 76.62 1,846,566 +0.07(+0.09%)
May 15, 2012 76.50 77.45 76.18 76.55 2,267,855 +0.03(+0.03%)
May 14, 2012 75.70 77.01 75.67 76.53 1,810,295 -0.02(-0.02%)
May 11, 2012 75.12 76.77 75.12 76.54 1,869,372 +1.00(+1.33%)
May 10, 2012 76.29 77.23 75.38 75.54 1,966,860 -0.42(-0.55%)
May 09, 2012 76.51 76.54 75.56 75.96 2,922,318 -1.60(-2.06%)
May 08, 2012 77.35 77.62 76.56 77.55 2,473,405 -0.36(-0.46%)
May 07, 2012 76.93 78.57 76.81 77.91 2,061,333 +0.06(+0.08%)
May 04, 2012 77.61 78.17 76.89 77.85 3,257,536 +0.38(+0.50%)
May 03, 2012 77.72 78.24 77.37 77.47 2,523,486 -0.43(-0.55%)
May 02, 2012 77.37 78.09 77.13 77.89 1,081,887 +0.27(+0.35%)
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.