Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 76.55 76.95 76.15 76.51 1,434,472 +0.00(+0.00%)
Apr 27, 2012 76.39 76.72 75.43 76.51 1,834,236 +0.60(+0.79%)
Apr 26, 2012 75.68 76.07 74.74 75.91 3,447,299 -0.58(-0.76%)
Apr 25, 2012 77.45 77.89 76.04 76.49 2,062,332 -0.62(-0.81%)
Apr 24, 2012 76.79 77.33 76.43 77.12 1,449,861 +0.72(+0.94%)
Apr 23, 2012 76.86 76.95 75.92 76.40 2,165,971 -1.35(-1.74%)
Apr 20, 2012 77.62 78.15 77.14 77.75 2,792,972 +0.24(+0.31%)
Apr 19, 2012 78.40 78.63 76.91 77.51 2,374,466 -0.87(-1.11%)
Apr 18, 2012 78.25 78.77 77.90 78.37 1,581,887 -0.06(-0.08%)
Apr 17, 2012 77.17 78.70 76.94 78.43 2,659,595 +1.98(+2.59%)
Apr 16, 2012 76.79 77.08 76.08 76.46 1,788,115 +0.13(+0.17%)
Apr 13, 2012 77.37 77.84 76.30 76.33 2,375,014 -1.57(-2.01%)
Apr 12, 2012 76.35 78.34 76.34 77.90 3,035,283 +1.67(+2.20%)
Apr 11, 2012 76.14 76.73 75.94 76.22 2,722,627 +1.11(+1.48%)
Apr 10, 2012 76.43 76.56 74.93 75.11 2,970,149 -1.60(-2.08%)
Apr 09, 2012 77.08 77.40 76.44 76.71 2,442,968 -1.66(-2.12%)
Apr 05, 2012 78.27 78.57 78.06 78.37 1,419,396 -0.22(-0.28%)
Apr 04, 2012 78.77 78.97 78.14 78.59 1,681,442 -0.74(-0.93%)
Apr 03, 2012 79.74 80.01 78.52 79.33 2,104,910 -0.61(-0.76%)
Apr 02, 2012 79.80 80.51 79.34 79.93 1,912,573 +0.20(+0.25%)
Mar 30, 2012 79.84 80.03 78.94 79.73 1,944,371 +0.19(+0.24%)
Mar 29, 2012 78.64 79.66 77.95 79.54 2,443,241 +0.22(+0.27%)
Mar 28, 2012 79.88 79.97 78.48 79.33 2,963,734 -0.36(-0.45%)
Mar 27, 2012 80.57 80.79 79.67 79.68 2,802,036 -0.75(-0.94%)
Mar 26, 2012 80.77 80.89 79.98 80.44 3,578,755 +0.34(+0.42%)
Mar 23, 2012 80.04 80.22 78.37 80.10 4,198,545 -0.10(-0.13%)
Mar 22, 2012 80.95 81.63 79.13 80.20 7,690,108 -2.88(-3.46%)
Mar 21, 2012 82.34 84.01 81.87 83.08 4,728,123 +1.02(+1.25%)
Mar 20, 2012 82.06 82.27 81.40 82.06 1,888,673 -0.22(-0.26%)
Mar 19, 2012 83.12 83.22 81.93 82.27 2,816,740 +0.48(+0.58%)
Mar 16, 2012 82.25 82.44 81.13 81.80 2,857,002 -0.23(-0.29%)
Mar 15, 2012 80.20 82.40 80.06 82.03 3,032,040 +2.09(+2.61%)
Mar 14, 2012 80.55 80.61 79.29 79.94 1,654,539 -0.59(-0.73%)
Mar 13, 2012 79.77 80.61 79.25 80.53 1,874,073 +1.34(+1.70%)
Mar 12, 2012 79.62 79.71 78.35 79.19 1,624,525 -0.40(-0.50%)
Mar 09, 2012 79.28 79.93 78.10 79.59 2,077,266 +0.69(+0.88%)
Mar 08, 2012 78.57 79.34 77.75 78.89 2,425,941 +1.18(+1.52%)
Mar 07, 2012 77.25 78.08 77.08 77.71 1,992,124 +0.87(+1.14%)
Mar 06, 2012 77.15 77.38 76.22 76.84 2,607,863 -1.45(-1.86%)
Mar 05, 2012 78.42 78.55 77.75 78.29 1,458,879 -0.30(-0.39%)
Mar 02, 2012 78.93 79.38 78.36 78.60 1,325,183 -0.29(-0.37%)
Mar 01, 2012 78.05 79.45 78.05 78.89 2,332,224 +0.98(+1.26%)
Feb 29, 2012 78.77 79.52 77.72 77.91 3,411,440 -0.86(-1.09%)
Feb 28, 2012 79.16 79.58 78.27 78.77 2,546,041 -0.33(-0.42%)
Feb 27, 2012 77.51 80.03 77.42 79.10 2,431,702 +0.97(+1.24%)
Feb 24, 2012 79.64 79.84 77.78 78.13 2,656,979 -1.50(-1.88%)
Feb 23, 2012 78.96 79.91 78.35 79.63 1,811,294 +1.06(+1.34%)
Feb 22, 2012 78.56 79.52 78.49 78.57 2,129,007 -0.23(-0.29%)
Feb 21, 2012 80.61 80.65 78.28 78.80 4,151,263 -1.71(-2.13%)
Feb 17, 2012 82.88 82.98 80.09 80.51 5,953,306 -1.74(-2.12%)
Feb 16, 2012 81.38 82.54 81.38 82.25 2,134,655 +0.74(+0.90%)
Feb 15, 2012 83.09 83.09 81.12 81.51 1,979,880 -1.21(-1.47%)
Feb 14, 2012 83.57 83.96 82.11 82.73 2,664,837 -1.24(-1.47%)
Feb 13, 2012 82.94 84.15 82.82 83.96 2,449,136 +1.48(+1.80%)
Feb 10, 2012 81.29 82.55 81.04 82.48 1,832,186 +0.41(+0.50%)
Feb 09, 2012 81.75 82.48 81.60 82.08 1,816,800 +0.28(+0.34%)
Feb 08, 2012 82.21 82.54 81.42 81.80 1,572,098 -0.21(-0.25%)
Feb 07, 2012 81.86 82.33 81.04 82.01 2,122,289 -0.46(-0.56%)
Feb 06, 2012 81.87 82.77 81.83 82.47 2,451,677 +0.61(+0.75%)
Feb 03, 2012 81.19 81.85 81.05 81.85 1,871,711 +1.52(+1.89%)
Feb 02, 2012 80.58 80.90 79.72 80.34 1,501,157 +0.08(+0.10%)
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.