Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 79.00 79.22 78.42 78.43 2,027,023 -0.60(-0.76%)
Jul 30, 2012 78.62 79.19 78.46 79.03 1,608,159 +0.09(+0.11%)
Jul 27, 2012 77.75 79.74 77.26 78.95 2,762,588 +2.03(+2.64%)
Jul 26, 2012 77.08 77.60 76.61 76.91 2,180,016 +1.15(+1.51%)
Jul 25, 2012 76.40 76.48 75.43 75.77 2,423,806 -0.38(-0.50%)
Jul 24, 2012 76.57 76.84 74.89 76.15 4,319,088 -1.38(-1.78%)
Jul 23, 2012 77.03 77.79 76.78 77.53 1,699,827 -0.71(-0.91%)
Jul 20, 2012 79.98 80.16 78.16 78.24 2,459,063 -2.35(-2.92%)
Jul 19, 2012 80.60 80.93 80.37 80.60 1,484,366 +0.06(+0.08%)
Jul 18, 2012 79.11 80.78 78.96 80.53 1,522,165 +1.28(+1.61%)
Jul 17, 2012 79.99 79.99 78.35 79.26 2,316,280 -0.58(-0.73%)
Jul 16, 2012 79.97 80.16 79.41 79.84 1,393,590 -0.37(-0.47%)
Jul 13, 2012 77.85 80.40 77.85 80.21 2,126,711 +2.48(+3.18%)
Jul 12, 2012 78.17 78.26 77.24 77.74 2,502,441 -0.96(-1.22%)
Jul 11, 2012 78.44 79.02 78.16 78.70 1,885,707 +0.11(+0.14%)
Jul 10, 2012 79.03 79.89 78.10 78.59 1,920,394 -0.56(-0.71%)
Jul 09, 2012 79.10 79.70 78.74 79.15 1,338,836 -0.13(-0.16%)
Jul 06, 2012 79.26 79.90 78.61 79.28 1,508,470 -0.72(-0.90%)
Jul 05, 2012 79.83 80.40 79.39 80.01 1,610,010 -0.43(-0.53%)
Jul 03, 2012 79.42 80.60 79.15 80.43 1,189,313 +0.92(+1.16%)
Jul 02, 2012 79.57 79.80 77.78 79.51 2,111,264 -0.06(-0.08%)
Jun 29, 2012 78.42 79.57 77.90 79.57 2,392,604 +2.45(+3.18%)
Jun 28, 2012 75.93 77.22 75.84 77.12 1,648,900 +0.77(+1.01%)
Jun 27, 2012 76.09 76.62 75.68 76.35 2,114,259 +0.30(+0.40%)
Jun 26, 2012 77.16 77.32 75.72 76.04 2,536,054 -1.09(-1.42%)
Jun 25, 2012 77.80 77.85 76.28 77.14 2,225,874 -1.50(-1.91%)
Jun 22, 2012 79.27 79.27 78.02 78.64 3,130,336 -0.08(-0.10%)
Jun 21, 2012 79.70 80.05 78.65 78.72 3,331,402 -0.62(-0.78%)
Jun 20, 2012 78.73 80.18 78.44 79.34 3,606,211 +0.29(+0.36%)
Jun 19, 2012 75.58 79.87 75.38 79.05 5,401,708 +2.17(+2.82%)
Jun 18, 2012 75.91 77.30 75.71 76.88 3,015,299 +0.76(+1.00%)
Jun 15, 2012 75.87 76.15 75.17 76.11 2,410,842 +0.69(+0.91%)
Jun 14, 2012 75.16 75.95 74.69 75.43 2,686,771 +0.69(+0.92%)
Jun 13, 2012 75.52 75.80 74.20 74.74 2,967,080 -1.30(-1.71%)
Jun 12, 2012 74.98 76.16 74.55 76.04 2,056,698 +1.22(+1.63%)
Jun 11, 2012 76.46 76.61 74.68 74.82 2,452,135 -1.12(-1.47%)
Jun 08, 2012 74.97 75.99 74.58 75.94 2,030,406 +1.27(+1.71%)
Jun 07, 2012 76.33 76.62 74.58 74.66 3,048,362 -0.63(-0.84%)
Jun 06, 2012 73.71 75.30 73.63 75.30 2,770,804 +2.16(+2.95%)
Jun 05, 2012 73.80 74.30 72.67 73.14 2,569,208 -0.75(-1.01%)
Jun 04, 2012 73.87 74.57 73.29 73.88 2,256,457 -0.04(-0.06%)
Jun 01, 2012 75.63 75.92 73.79 73.93 3,647,899 -3.37(-4.36%)
May 31, 2012 77.00 78.01 75.98 77.30 1,868,523 +0.18(+0.24%)
May 30, 2012 77.56 78.25 76.87 77.12 1,902,029 -1.78(-2.25%)
May 29, 2012 77.76 79.29 77.62 78.90 1,805,886 +1.47(+1.90%)
May 25, 2012 78.25 78.48 76.90 77.42 1,501,688 -0.64(-0.82%)
May 24, 2012 77.04 78.39 76.95 78.06 2,587,814 +1.11(+1.44%)
May 23, 2012 74.66 77.09 74.42 76.95 2,482,191 +1.64(+2.18%)
May 22, 2012 75.36 76.13 74.85 75.31 1,995,656 +0.13(+0.17%)
May 21, 2012 73.72 75.36 73.62 75.18 1,785,114 +1.41(+1.92%)
May 18, 2012 75.67 75.75 73.59 73.77 2,946,813 -1.47(-1.96%)
May 17, 2012 76.24 76.71 75.17 75.24 3,937,830 -0.97(-1.27%)
May 16, 2012 76.64 77.61 76.13 76.22 1,856,408 +0.07(+0.09%)
May 15, 2012 76.09 77.04 75.77 76.15 2,279,943 +0.03(+0.03%)
May 14, 2012 75.30 76.60 75.27 76.12 1,819,943 -0.02(-0.02%)
May 11, 2012 74.72 76.36 74.72 76.14 1,879,335 +1.00(+1.33%)
May 10, 2012 75.89 76.82 74.98 75.14 1,977,343 -0.42(-0.55%)
May 09, 2012 76.10 76.14 75.16 75.56 2,937,893 -1.59(-2.06%)
May 08, 2012 76.94 77.20 76.16 77.14 2,486,588 -0.36(-0.46%)
May 07, 2012 76.52 78.15 76.41 77.50 2,072,319 +0.06(+0.08%)
May 04, 2012 77.20 77.75 76.48 77.44 3,274,898 +0.38(+0.50%)
May 03, 2012 77.31 77.82 76.96 77.06 2,536,936 -0.43(-0.55%)
May 02, 2012 76.96 77.67 76.72 77.48 1,087,653 +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.