Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 82.15 82.94 82.05 82.58 1,143,296 +0.04(+0.05%)
Dec 30, 2010 82.41 82.78 82.31 82.54 861,431 +0.14(+0.17%)
Dec 29, 2010 82.63 82.79 82.25 82.39 889,804 -0.20(-0.24%)
Dec 28, 2010 82.78 82.89 82.21 82.59 945,310 -0.01(-0.01%)
Dec 27, 2010 82.12 82.75 82.12 82.60 763,729 +0.02(+0.02%)
Dec 23, 2010 82.60 83.03 82.19 82.58 992,494 -0.32(-0.39%)
Dec 22, 2010 83.31 83.37 82.41 82.90 1,404,119 -0.28(-0.34%)
Dec 21, 2010 83.28 83.89 82.99 83.18 1,742,699 +0.12(+0.14%)
Dec 20, 2010 83.29 83.36 82.40 83.07 1,808,141 +0.44(+0.53%)
Dec 17, 2010 83.66 83.73 81.90 82.63 3,371,183 -1.02(-1.22%)
Dec 16, 2010 81.56 84.16 81.04 83.66 7,731,907 +1.62(+1.98%)
Dec 15, 2010 82.86 83.02 82.03 82.03 2,470,071 -0.83(-1.01%)
Dec 14, 2010 83.83 84.14 82.51 82.86 2,650,969 -0.87(-1.04%)
Dec 13, 2010 84.26 84.52 83.69 83.73 2,463,223 +0.29(+0.35%)
Dec 10, 2010 83.55 83.55 82.24 83.44 1,975,753 -0.10(-0.12%)
Dec 09, 2010 83.17 83.71 82.84 83.54 2,985,076 +1.14(+1.38%)
Dec 08, 2010 82.07 82.82 81.77 82.40 1,580,014 +0.13(+0.16%)
Dec 07, 2010 83.62 83.99 82.25 82.27 3,407,570 -0.56(-0.68%)
Dec 06, 2010 83.93 84.05 82.61 82.83 2,617,158 -1.52(-1.80%)
Dec 03, 2010 83.91 84.77 83.78 84.35 2,067,136 -0.19(-0.22%)
Dec 02, 2010 83.77 85.44 83.55 84.53 2,703,018 +1.08(+1.30%)
Dec 01, 2010 82.78 84.35 82.66 83.45 3,626,969 +2.55(+3.15%)
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%)
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.