Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 84.04 84.31 83.33 83.51 1,448,466 -0.80(-0.95%)
Dec 29, 2011 83.40 84.39 83.00 84.31 1,313,211 +1.34(+1.62%)
Dec 28, 2011 84.57 84.70 82.78 82.97 1,561,723 -1.73(-2.04%)
Dec 27, 2011 84.82 85.41 84.57 84.70 1,127,577 -0.22(-0.26%)
Dec 23, 2011 84.72 85.05 83.81 84.92 1,247,666 +0.68(+0.81%)
Dec 21, 2011 83.60 84.31 82.38 84.24 1,851,752 +0.43(+0.51%)
Dec 20, 2011 82.98 84.39 82.77 83.81 2,591,337 +2.46(+3.02%)
Dec 19, 2011 84.75 85.42 80.91 81.35 3,132,013 -3.54(-4.17%)
Dec 16, 2011 84.10 86.37 83.92 84.89 5,315,550 +1.42(+1.70%)
Dec 15, 2011 80.14 83.81 79.97 83.47 9,168,553 +6.18(+8.00%)
Dec 14, 2011 78.67 79.07 76.95 77.29 4,151,468 -1.67(-2.11%)
Dec 13, 2011 82.09 82.41 78.29 78.96 3,509,361 -2.67(-3.27%)
Dec 12, 2011 81.94 82.18 80.95 81.63 2,377,757 -1.61(-1.93%)
Dec 09, 2011 82.69 83.64 82.02 83.24 1,803,366 +0.77(+0.93%)
Dec 08, 2011 83.51 84.43 82.18 82.47 2,651,522 -1.72(-2.04%)
Dec 07, 2011 82.48 84.66 82.05 84.19 2,450,012 +1.52(+1.84%)
Dec 06, 2011 83.43 83.53 82.10 82.67 2,109,325 -0.53(-0.64%)
Dec 05, 2011 83.86 84.22 82.38 83.20 2,709,723 +1.06(+1.29%)
Dec 02, 2011 83.17 83.46 81.96 82.14 2,646,583 +0.11(+0.13%)
Dec 01, 2011 82.52 82.75 81.61 82.03 2,109,961 -1.05(-1.26%)
Nov 30, 2011 81.36 83.20 81.10 83.08 3,540,670 +4.50(+5.73%)
Nov 29, 2011 79.47 80.38 78.41 78.58 2,683,040 -0.35(-0.44%)
Nov 28, 2011 78.76 80.52 78.31 78.93 2,627,275 +2.85(+3.75%)
Nov 25, 2011 76.50 77.38 76.06 76.08 1,005,135 -0.48(-0.63%)
Nov 23, 2011 77.37 77.74 76.33 76.56 2,053,371 -1.65(-2.11%)
Nov 22, 2011 79.04 79.37 77.95 78.21 1,598,140 -1.17(-1.47%)
Nov 21, 2011 79.52 80.00 78.22 79.38 2,035,968 -1.84(-2.27%)
Nov 18, 2011 81.19 82.16 80.80 81.22 2,239,639 +0.94(+1.17%)
Nov 17, 2011 81.33 82.01 79.68 80.28 2,236,165 -1.21(-1.48%)
Nov 16, 2011 81.80 83.12 81.42 81.49 1,911,390 -1.15(-1.39%)
Nov 15, 2011 81.57 83.45 81.15 82.64 2,675,783 +1.23(+1.51%)
Nov 14, 2011 81.62 82.37 80.78 81.41 1,203,142 -0.82(-1.00%)
Nov 11, 2011 81.36 82.39 81.12 82.23 1,814,738 +2.11(+2.63%)
Nov 10, 2011 80.35 80.60 79.40 80.12 1,866,713 +0.77(+0.97%)
Nov 09, 2011 81.40 81.49 78.85 79.35 2,199,374 -3.66(-4.41%)
Nov 08, 2011 82.38 83.13 81.26 83.01 1,551,909 +1.08(+1.32%)
Nov 07, 2011 82.04 82.86 80.60 81.93 1,867,128 -0.08(-0.10%)
Nov 04, 2011 81.79 82.21 80.31 82.01 1,634,300 -0.33(-0.40%)
Nov 03, 2011 81.54 82.53 80.35 82.34 1,781,901 +1.77(+2.20%)
Nov 02, 2011 80.90 81.34 79.53 80.57 1,952,809 +1.00(+1.26%)
Nov 01, 2011 78.91 80.63 78.61 79.57 2,704,402 -2.26(-2.76%)
Oct 31, 2011 83.42 84.16 81.80 81.83 2,542,806 -2.42(-2.87%)
Oct 28, 2011 84.40 85.00 83.31 84.25 2,882,343 -0.48(-0.57%)
Oct 27, 2011 83.51 85.75 82.93 84.73 4,094,905 +3.37(+4.14%)
Oct 26, 2011 81.95 82.20 79.94 81.36 2,957,951 +0.64(+0.79%)
Oct 25, 2011 80.51 81.86 79.20 80.72 3,689,180 -0.80(-0.98%)
Oct 24, 2011 79.90 82.40 79.90 81.52 3,548,908 +2.18(+2.75%)
Oct 21, 2011 77.42 79.92 77.18 79.34 4,153,170 +2.75(+3.59%)
Oct 20, 2011 75.33 76.82 74.97 76.59 2,634,357 +1.31(+1.74%)
Oct 19, 2011 75.69 76.15 74.97 75.28 2,037,283 -0.34(-0.45%)
Oct 18, 2011 73.84 76.56 73.47 75.62 2,485,942 +1.65(+2.23%)
Oct 17, 2011 75.47 75.55 73.65 73.97 2,543,538 -1.77(-2.34%)
Oct 14, 2011 74.76 75.82 74.65 75.74 2,272,739 +1.87(+2.53%)
Oct 13, 2011 74.42 74.42 73.26 73.87 3,055,739 -1.31(-1.74%)
Oct 12, 2011 73.98 76.13 73.82 75.18 3,034,775 +1.75(+2.38%)
Oct 11, 2011 73.25 73.70 72.60 73.43 2,055,613 -0.19(-0.26%)
Oct 10, 2011 72.46 73.63 72.01 73.62 1,957,750 +2.56(+3.60%)
Oct 07, 2011 72.31 72.46 70.88 71.06 3,389,618 -1.14(-1.58%)
Oct 06, 2011 71.03 72.52 70.90 72.20 3,260,806 +1.79(+2.54%)
Oct 05, 2011 68.04 70.92 67.68 70.41 4,889,781 +2.55(+3.76%)
Oct 04, 2011 64.18 67.91 64.07 67.86 4,385,741 +2.71(+4.16%)
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.