Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 78.73 79.17 77.88 78.15 3,569,326 -0.14(-0.18%)
Jan 28, 2011 81.78 81.88 78.02 78.28 5,372,331 -3.36(-4.11%)
Jan 27, 2011 81.68 82.06 81.16 81.64 2,153,552 +0.04(+0.05%)
Jan 26, 2011 81.44 82.00 80.70 81.60 2,521,723 +0.28(+0.34%)
Jan 25, 2011 81.36 81.63 80.72 81.32 1,642,895 -0.02(-0.02%)
Jan 24, 2011 80.57 81.71 80.44 81.34 2,356,721 +0.58(+0.72%)
Jan 21, 2011 81.69 81.88 80.35 80.76 2,163,901 -0.15(-0.18%)
Jan 20, 2011 80.93 81.35 80.28 80.91 2,604,333 -0.72(-0.88%)
Jan 19, 2011 82.74 82.82 80.96 81.62 2,357,326 -1.26(-1.52%)
Jan 18, 2011 83.33 83.74 82.26 82.89 1,809,135 -0.03(-0.03%)
Jan 14, 2011 82.76 83.92 82.46 82.91 3,006,390 +0.17(+0.21%)
Jan 13, 2011 82.12 83.21 81.87 82.74 3,150,494 +0.55(+0.66%)
Jan 12, 2011 81.26 82.32 80.71 82.19 3,646,642 +1.46(+1.81%)
Jan 11, 2011 82.01 82.01 79.99 80.73 3,046,987 -0.65(-0.80%)
Jan 10, 2011 80.47 82.18 79.81 81.38 3,420,716 +0.79(+0.98%)
Jan 07, 2011 80.46 81.61 79.43 80.59 6,020,937 +0.04(+0.05%)
Jan 06, 2011 81.07 81.27 80.39 80.55 2,185,870 -0.67(-0.82%)
Jan 05, 2011 80.05 81.56 79.92 81.22 2,718,065 +0.65(+0.81%)
Jan 04, 2011 80.79 81.22 79.65 80.57 2,788,466 -0.85(-1.04%)
Jan 03, 2011 80.93 81.58 80.57 81.42 2,355,106 +0.94(+1.17%)
Dec 31, 2010 80.06 80.82 79.95 80.47 1,173,250 +0.04(+0.05%)
Dec 30, 2010 80.31 80.67 80.20 80.43 884,000 +0.14(+0.17%)
Dec 29, 2010 80.52 80.68 80.15 80.29 913,117 -0.19(-0.24%)
Dec 28, 2010 80.67 80.78 80.11 80.48 970,077 -0.01(-0.01%)
Dec 27, 2010 80.02 80.64 80.02 80.49 783,739 +0.02(+0.02%)
Dec 23, 2010 80.49 80.91 80.09 80.47 1,018,497 -0.31(-0.39%)
Dec 22, 2010 81.18 81.24 80.31 80.78 1,440,906 -0.28(-0.34%)
Dec 21, 2010 81.16 81.75 80.87 81.06 1,788,357 +0.11(+0.14%)
Dec 20, 2010 81.16 81.23 80.30 80.95 1,855,513 +0.42(+0.53%)
Dec 17, 2010 81.53 81.60 79.81 80.52 3,459,507 -1.00(-1.22%)
Dec 16, 2010 79.48 82.01 78.98 81.52 7,934,480 +1.58(+1.98%)
Dec 15, 2010 80.75 80.90 79.94 79.94 2,534,786 -0.81(-1.01%)
Dec 14, 2010 81.69 82.00 80.40 80.75 2,720,423 -0.85(-1.04%)
Dec 13, 2010 82.11 82.36 81.55 81.60 2,527,759 +0.29(+0.35%)
Dec 10, 2010 81.42 81.42 80.14 81.31 2,027,517 -0.10(-0.12%)
Dec 09, 2010 81.04 81.57 80.72 81.41 3,063,284 +1.11(+1.38%)
Dec 08, 2010 79.97 80.71 79.69 80.30 1,621,410 +0.13(+0.16%)
Dec 07, 2010 81.48 81.85 80.15 80.17 3,496,847 -0.54(-0.68%)
Dec 06, 2010 81.79 81.91 80.50 80.71 2,685,726 -1.48(-1.80%)
Dec 03, 2010 81.77 82.61 81.64 82.19 2,121,294 -0.18(-0.22%)
Dec 02, 2010 81.63 83.26 81.42 82.38 2,773,836 +1.06(+1.30%)
Dec 01, 2010 80.67 82.19 80.55 81.32 3,721,994 +2.48(+3.15%)
Nov 30, 2010 78.92 80.49 78.73 78.84 5,560,642 -0.41(-0.51%)
Nov 29, 2010 77.00 79.58 76.54 79.24 5,926,429 +3.54(+4.67%)
Nov 26, 2010 76.54 76.13 75.65 75.71 742,682 -0.84(-1.10%)
Nov 24, 2010 75.15 76.54 76.54 76.54 2,240,931 +2.02(+2.71%)
Nov 23, 2010 74.68 75.19 74.24 74.53 1,866,511 -1.04(-1.37%)
Nov 22, 2010 74.84 75.71 74.30 75.57 2,673,936 +0.48(+0.63%)
Nov 19, 2010 75.58 76.11 74.88 75.09 2,230,347 -0.26(-0.34%)
Nov 18, 2010 75.06 75.78 74.53 75.35 2,489,088 +1.37(+1.85%)
Nov 17, 2010 74.41 74.93 73.74 73.98 2,020,884 -0.21(-0.28%)
Nov 16, 2010 74.20 74.50 73.00 74.19 2,775,401 -0.45(-0.60%)
Nov 15, 2010 75.75 76.25 74.50 74.64 2,481,409 -0.80(-1.07%)
Nov 12, 2010 75.50 75.82 74.97 75.44 1,776,504 -0.57(-0.75%)
Nov 11, 2010 75.58 76.42 75.47 76.01 2,119,627 -0.43(-0.57%)
Nov 10, 2010 76.32 76.68 75.38 76.45 1,699,687 +0.31(+0.41%)
Nov 09, 2010 78.12 78.32 75.85 76.13 2,697,410 -1.89(-2.42%)
Nov 08, 2010 77.05 78.16 76.94 78.03 2,310,023 +0.27(+0.34%)
Nov 05, 2010 76.66 78.23 76.66 77.76 2,924,865 +1.04(+1.35%)
Nov 04, 2010 76.36 77.02 75.97 76.72 4,052,502 +1.17(+1.56%)
Nov 03, 2010 75.17 76.36 74.16 75.55 3,393,913 +0.35(+0.47%)
Nov 02, 2010 75.25 75.76 74.50 75.19 2,361,730 +0.53(+0.71%)
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.