Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 81.82 82.61 80.73 80.93 3,284,141 -0.89(-1.09%)
Feb 28, 2012 82.23 82.66 81.30 81.82 2,451,035 -0.34(-0.42%)
Feb 27, 2012 80.52 83.13 80.42 82.17 2,340,962 +1.01(+1.24%)
Feb 24, 2012 82.73 82.94 80.80 81.16 2,557,832 -1.56(-1.88%)
Feb 23, 2012 82.02 83.01 81.39 82.71 1,743,705 +1.10(+1.34%)
Feb 22, 2012 81.61 82.60 81.53 81.62 2,049,562 -0.23(-0.29%)
Feb 21, 2012 83.74 83.77 81.31 81.85 3,996,357 -1.78(-2.13%)
Feb 17, 2012 86.10 86.19 83.20 83.63 5,731,156 -1.81(-2.12%)
Feb 16, 2012 84.53 85.74 84.53 85.44 2,054,999 +0.76(+0.90%)
Feb 15, 2012 86.31 86.31 84.27 84.67 1,906,000 -1.26(-1.47%)
Feb 14, 2012 86.81 87.22 85.29 85.93 2,565,398 -1.29(-1.47%)
Feb 13, 2012 86.16 87.41 86.03 87.22 2,357,746 +1.54(+1.79%)
Feb 10, 2012 84.44 85.75 84.18 85.68 1,763,817 +0.42(+0.50%)
Feb 09, 2012 84.92 85.67 84.76 85.26 1,749,005 +0.29(+0.34%)
Feb 08, 2012 85.39 85.74 84.58 84.97 1,513,434 -0.22(-0.25%)
Feb 07, 2012 85.03 85.52 84.18 85.19 2,043,095 -0.48(-0.56%)
Feb 06, 2012 85.04 85.98 85.01 85.66 2,360,192 +0.64(+0.75%)
Feb 03, 2012 84.33 85.03 84.19 85.03 1,801,868 +1.57(+1.89%)
Feb 02, 2012 83.70 84.04 82.81 83.45 1,445,141 +0.08(+0.10%)
Feb 01, 2012 83.45 83.86 82.73 83.37 2,239,077 +1.09(+1.32%)
Jan 31, 2012 83.04 83.04 81.32 82.28 1,916,711 -0.60(-0.73%)
Jan 30, 2012 82.84 83.05 82.29 82.88 1,916,242 -0.71(-0.85%)
Jan 27, 2012 82.96 84.07 82.54 83.59 2,124,413 +0.19(+0.23%)
Jan 26, 2012 83.42 84.09 82.98 83.41 1,844,855 +0.13(+0.16%)
Jan 25, 2012 81.56 83.31 81.00 83.27 1,920,611 +1.62(+1.98%)
Jan 24, 2012 81.30 82.02 80.65 81.65 1,632,039 -0.24(-0.30%)
Jan 23, 2012 82.51 83.21 81.41 81.90 1,848,925 -0.46(-0.56%)
Jan 20, 2012 83.27 83.28 82.07 82.35 2,721,965 -1.32(-1.58%)
Jan 19, 2012 82.45 84.11 82.25 83.68 3,092,694 +1.71(+2.08%)
Jan 18, 2012 80.99 82.25 80.83 81.97 2,434,626 +1.04(+1.29%)
Jan 17, 2012 81.07 81.72 80.11 80.92 2,696,092 -0.35(-0.43%)
Jan 13, 2012 80.96 81.39 79.91 81.27 2,957,454 -0.74(-0.90%)
Jan 12, 2012 81.01 82.20 80.84 82.01 3,696,373 +1.29(+1.59%)
Jan 11, 2012 79.22 80.97 78.94 80.73 3,397,083 +1.12(+1.41%)
Jan 10, 2012 78.39 80.40 78.38 79.60 3,784,027 +2.39(+3.10%)
Jan 09, 2012 77.20 77.33 76.66 77.21 1,845,267 +0.32(+0.42%)
Jan 06, 2012 76.05 77.40 76.02 76.89 2,398,263 +1.26(+1.66%)
Jan 05, 2012 75.92 75.99 74.46 75.63 2,466,828 -0.78(-1.02%)
Jan 04, 2012 76.20 76.60 75.73 76.41 1,604,836 +1.30(+1.74%)
Dec 30, 2011 75.58 75.82 74.94 75.11 1,610,562 -0.72(-0.95%)
Dec 29, 2011 75.01 75.90 74.65 75.82 1,460,170 +1.21(+1.62%)
Dec 28, 2011 76.06 76.18 74.45 74.62 1,736,493 -1.56(-2.04%)
Dec 27, 2011 76.28 76.81 76.06 76.18 1,253,762 -0.20(-0.26%)
Dec 23, 2011 76.19 76.49 75.37 76.37 1,387,290 +0.61(+0.81%)
Dec 21, 2011 75.19 75.82 74.09 75.76 2,058,979 +0.39(+0.51%)
Dec 20, 2011 74.63 75.90 74.44 75.37 2,881,330 +2.21(+3.02%)
Dec 19, 2011 76.22 76.82 72.77 73.16 3,482,512 -3.18(-4.17%)
Dec 16, 2011 75.64 77.68 75.47 76.35 5,910,407 +1.28(+1.70%)
Dec 15, 2011 72.07 75.37 71.92 75.07 10,194,595 +5.56(+8.00%)
Dec 14, 2011 70.75 71.11 69.21 69.51 4,616,054 -1.50(-2.11%)
Dec 13, 2011 73.83 74.12 70.41 71.01 3,902,089 -2.40(-3.27%)
Dec 12, 2011 73.69 73.91 72.80 73.41 2,643,849 -1.45(-1.93%)
Dec 09, 2011 74.37 75.22 73.77 74.86 2,005,178 +0.81(+1.09%)
Dec 08, 2011 74.99 75.81 73.79 74.05 2,952,905 -1.54(-2.04%)
Dec 07, 2011 74.06 76.02 73.68 75.60 2,728,491 +1.36(+1.84%)
Dec 06, 2011 74.91 75.00 73.72 74.23 2,349,080 -0.48(-0.64%)
Dec 05, 2011 75.30 75.62 73.97 74.71 3,017,722 +0.95(+1.29%)
Dec 02, 2011 74.68 74.94 73.59 73.76 2,947,405 +0.10(+0.13%)
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.