Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 80.98 82.60 80.80 80.90 5,418,675 -0.42(-0.51%)
Nov 29, 2010 79.02 81.67 78.55 81.32 5,775,124 +3.63(+4.67%)
Nov 26, 2010 78.55 78.12 77.64 77.69 723,721 -0.86(-1.10%)
Nov 24, 2010 77.12 78.55 78.55 78.55 2,183,718 +2.07(+2.70%)
Nov 23, 2010 76.64 77.16 76.19 76.48 1,818,858 -1.07(-1.37%)
Nov 22, 2010 76.80 77.69 76.25 77.55 2,605,668 +0.49(+0.63%)
Nov 19, 2010 77.56 78.11 76.85 77.06 2,173,405 -0.27(-0.34%)
Nov 18, 2010 77.03 77.77 76.48 77.32 2,425,540 +1.40(+1.85%)
Nov 17, 2010 76.36 76.90 75.67 75.92 1,969,289 -0.21(-0.28%)
Nov 16, 2010 76.14 76.45 74.91 76.13 2,704,543 -0.46(-0.60%)
Nov 15, 2010 77.74 78.24 76.45 76.60 2,418,057 -0.82(-1.07%)
Nov 12, 2010 77.48 77.80 76.93 77.42 1,731,149 -0.59(-0.75%)
Nov 11, 2010 77.56 78.42 77.45 78.01 2,065,512 -0.44(-0.57%)
Nov 10, 2010 78.32 78.69 77.36 78.45 1,656,293 +0.32(+0.41%)
Nov 09, 2010 80.17 80.37 77.84 78.13 2,628,543 -1.94(-2.42%)
Nov 08, 2010 79.07 80.20 78.95 80.07 2,251,046 +0.27(+0.34%)
Nov 05, 2010 78.67 80.28 78.67 79.80 2,850,191 +1.06(+1.35%)
Nov 04, 2010 78.36 79.03 77.96 78.73 3,949,038 +1.21(+1.56%)
Nov 03, 2010 77.14 78.36 76.11 77.53 3,307,264 +0.36(+0.47%)
Nov 02, 2010 77.23 77.75 76.45 77.16 2,301,433 +0.54(+0.71%)
Nov 01, 2010 77.75 78.71 76.29 76.62 2,944,051 -1.15(-1.48%)
Oct 29, 2010 78.66 79.03 77.73 77.77 2,326,402 -0.98(-1.25%)
Oct 28, 2010 78.64 79.07 77.64 78.76 2,634,550 +0.62(+0.79%)
Oct 27, 2010 78.58 78.69 76.87 78.14 2,653,585 -1.27(-1.60%)
Oct 25, 2010 79.26 79.97 78.84 79.41 3,063,546 +0.62(+0.79%)
Oct 22, 2010 78.61 78.79 77.93 78.79 1,076,581 +0.26(+0.33%)
Oct 21, 2010 78.84 79.68 77.85 78.53 2,059,664 -0.31(-0.39%)
Oct 20, 2010 77.64 79.13 77.58 78.84 2,826,457 +1.58(+2.04%)
Oct 19, 2010 78.19 78.65 76.63 77.26 3,208,097 -2.07(-2.60%)
Oct 18, 2010 79.31 79.71 78.81 79.33 2,202,803 -0.13(-0.17%)
Oct 15, 2010 79.84 80.24 78.60 79.46 2,450,534 +0.20(+0.26%)
Oct 14, 2010 79.56 79.57 78.77 79.26 1,783,399 -0.32(-0.40%)
Oct 13, 2010 78.52 80.35 78.25 79.57 3,201,583 +1.57(+2.01%)
Oct 12, 2010 77.99 78.36 76.74 78.01 2,543,542 -0.37(-0.48%)
Oct 11, 2010 78.87 78.87 78.11 78.38 1,899,789 -0.26(-0.33%)
Oct 08, 2010 78.63 78.85 76.55 78.63 4,170,636 +1.73(+2.25%)
Oct 07, 2010 77.71 77.74 76.19 76.91 2,177,248 -0.57(-0.73%)
Oct 06, 2010 77.66 78.02 76.90 77.47 2,380,850 -0.40(-0.51%)
Oct 05, 2010 76.45 78.42 76.36 77.87 22,869 +2.13(+2.81%)
Oct 04, 2010 75.83 76.82 75.13 75.74 3,802,251 -0.19(-0.25%)
Oct 01, 2010 75.93 77.51 75.57 75.93 3,677,721 +0.13(+0.17%)
Sep 30, 2010 75.81 78.43 75.74 75.80 5,767,990 -0.77(-1.01%)
Sep 29, 2010 74.93 76.76 74.49 76.58 451 +1.47(+1.96%)
Sep 28, 2010 74.53 75.24 73.38 75.11 3,747 +0.57(+0.76%)
Sep 27, 2010 75.02 75.25 74.43 74.54 2,541,736 -0.14(-0.19%)
Sep 24, 2010 74.37 75.19 74.18 74.68 2,699,282 +1.39(+1.90%)
Sep 23, 2010 73.29 74.85 73.03 73.29 2,766,927 -1.45(-1.95%)
Sep 22, 2010 74.13 75.43 73.86 74.74 4,077,001 +0.59(+0.80%)
Sep 21, 2010 73.78 74.25 73.07 74.15 4,465,237 +0.64(+0.87%)
Sep 20, 2010 73.21 74.18 72.78 73.51 2,810,211 +0.56(+0.77%)
Sep 17, 2010 72.95 73.46 72.53 72.95 4,391,453 -3.25(-4.26%)
Sep 15, 2010 75.24 76.52 75.01 76.20 2,280,663 +0.75(+1.00%)
Sep 14, 2010 75.22 75.88 74.53 75.44 3,992 +0.42(+0.56%)
Sep 13, 2010 75.58 76.56 74.72 75.03 2,362,830 +0.41(+0.55%)
Sep 10, 2010 75.10 75.36 74.44 74.62 1,315,799 -0.11(-0.14%)
Sep 09, 2010 75.47 76.13 74.59 74.72 1,127 +0.42(+0.56%)
Sep 08, 2010 72.73 75.02 72.73 74.31 4,074 +1.73(+2.38%)
Sep 07, 2010 72.81 73.27 72.00 72.58 377 -0.68(-0.93%)
Sep 03, 2010 73.30 74.47 73.02 73.26 2,922,665 +0.91(+1.26%)
Sep 02, 2010 72.16 72.73 71.72 72.35 198 +0.31(+0.43%)
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.