Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 79.98 81.02 78.92 80.28 1,799,049 +0.19(+0.24%)
May 30, 2012 80.55 81.28 79.84 80.10 1,831,309 -1.85(-2.25%)
May 29, 2012 80.76 82.35 80.62 81.94 1,738,741 +1.53(+1.90%)
May 25, 2012 81.28 81.51 79.87 80.41 1,445,853 -0.67(-0.82%)
May 24, 2012 80.01 81.42 79.92 81.08 2,491,596 +1.15(+1.44%)
May 23, 2012 77.55 80.07 77.29 79.92 2,389,900 +1.70(+2.18%)
May 22, 2012 78.27 79.07 77.74 78.22 1,921,455 +0.14(+0.17%)
May 21, 2012 76.56 78.27 76.47 78.09 1,718,741 +1.47(+1.92%)
May 18, 2012 78.59 78.67 76.43 76.62 2,837,247 -1.53(-1.96%)
May 17, 2012 79.19 79.67 78.07 78.15 3,791,417 -1.01(-1.27%)
May 16, 2012 79.60 80.61 79.07 79.16 1,787,385 +0.07(+0.09%)
May 15, 2012 79.03 80.01 78.70 79.09 2,195,172 +0.03(+0.03%)
May 14, 2012 78.20 79.56 78.18 79.06 1,752,276 -0.02(-0.02%)
May 11, 2012 77.61 79.31 77.61 79.08 1,809,460 +1.04(+1.33%)
May 10, 2012 78.82 79.79 77.88 78.04 1,903,823 -0.43(-0.55%)
May 09, 2012 79.04 79.08 78.06 78.47 2,828,659 -1.65(-2.06%)
May 08, 2012 79.91 80.19 79.10 80.12 2,394,134 -0.37(-0.46%)
May 07, 2012 79.47 81.17 79.36 80.49 1,995,268 +0.06(+0.08%)
May 04, 2012 80.18 80.75 79.44 80.43 3,153,134 +0.40(+0.50%)
May 03, 2012 80.29 80.83 79.93 80.03 2,442,609 -0.44(-0.55%)
May 02, 2012 79.93 80.67 79.68 80.47 1,047,213 +0.28(+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.