Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 80.26 81.25 79.90 80.43 1,583,168 +0.75(+0.94%)
Jan 30, 2012 78.94 79.82 78.39 79.68 1,325,162 -0.06(-0.08%)
Jan 27, 2012 78.60 80.25 78.52 79.74 2,049,225 +1.04(+1.32%)
Jan 26, 2012 81.18 81.31 76.39 78.70 6,111,213 -2.20(-2.72%)
Jan 25, 2012 81.25 81.57 78.02 80.91 3,294,127 -1.15(-1.40%)
Jan 24, 2012 82.70 83.26 81.79 82.06 1,742,153 -0.87(-1.05%)
Jan 23, 2012 83.38 84.59 82.39 82.92 1,566,059 -0.33(-0.40%)
Jan 20, 2012 84.86 85.25 82.17 83.26 2,447,585 -2.52(-2.94%)
Jan 19, 2012 85.33 86.24 84.93 85.78 1,622,798 +0.38(+0.44%)
Jan 18, 2012 86.46 86.54 84.60 85.40 1,468,294 -0.89(-1.03%)
Jan 17, 2012 86.51 87.15 85.90 86.28 1,412,579 +0.71(+0.83%)
Jan 13, 2012 84.65 85.62 84.19 85.57 1,080,466 +0.74(+0.87%)
Jan 12, 2012 85.72 85.72 84.40 84.83 1,094,853 -0.57(-0.67%)
Jan 11, 2012 85.33 85.62 84.21 85.40 1,513,467 +0.19(+0.22%)
Jan 10, 2012 84.81 85.82 84.68 85.21 1,405,037 +0.96(+1.14%)
Jan 09, 2012 84.01 84.43 82.92 84.25 1,674,451 +0.90(+1.08%)
Jan 06, 2012 83.10 85.70 82.90 83.35 3,109,802 +0.51(+0.62%)
Jan 05, 2012 80.80 82.91 80.59 82.83 2,163,079 +1.58(+1.95%)
Jan 04, 2012 79.82 81.67 79.31 81.25 2,182,615 +2.10(+2.65%)
Dec 30, 2011 79.73 79.79 79.06 79.16 818,820 -0.58(-0.73%)
Dec 29, 2011 79.54 80.20 79.14 79.73 756,868 +0.56(+0.71%)
Dec 28, 2011 81.23 81.68 78.94 79.17 923,412 -1.76(-2.18%)
Dec 27, 2011 80.82 81.94 80.44 80.94 822,701 +0.21(+0.26%)
Dec 23, 2011 80.02 80.96 79.79 80.73 649,227 +1.50(+1.90%)
Dec 21, 2011 77.87 79.33 77.72 79.22 1,327,898 +1.17(+1.50%)
Dec 20, 2011 77.32 78.14 77.00 78.05 1,006,080 +1.77(+2.31%)
Dec 19, 2011 76.32 77.14 76.06 76.29 849,564 -0.07(-0.09%)
Dec 16, 2011 76.86 77.78 76.11 76.36 2,038,292 +0.14(+0.19%)
Dec 15, 2011 76.68 77.38 76.05 76.21 1,352,205 +0.05(+0.06%)
Dec 14, 2011 77.43 77.95 76.03 76.17 2,015,315 -1.32(-1.70%)
Dec 13, 2011 78.39 79.49 77.18 77.48 1,689,633 -0.49(-0.62%)
Dec 12, 2011 77.93 78.76 77.47 77.97 1,468,452 -0.28(-0.36%)
Dec 09, 2011 77.60 78.45 77.42 78.25 1,060,679 +1.33(+1.73%)
Dec 08, 2011 77.94 78.53 76.80 76.92 840,411 -1.31(-1.67%)
Dec 07, 2011 78.02 78.64 76.91 78.22 1,858,071 +0.23(+0.30%)
Dec 06, 2011 78.48 78.73 77.30 77.99 1,461,855 -0.28(-0.36%)
Dec 05, 2011 81.12 81.77 77.50 78.27 2,558,081 -2.02(-2.51%)
Dec 02, 2011 81.07 81.09 79.27 80.29 2,367,843 +0.07(+0.09%)
Dec 01, 2011 79.28 80.53 79.28 80.21 1,357,941 +0.32(+0.39%)
Nov 30, 2011 78.89 79.90 77.97 79.90 1,782,000 +2.88(+3.74%)
Nov 29, 2011 75.99 78.16 75.99 77.02 1,608,069 +1.19(+1.57%)
Nov 28, 2011 74.95 76.23 74.67 75.83 990,620 +2.95(+4.04%)
Nov 25, 2011 73.82 74.27 72.88 72.88 592,744 -1.01(-1.37%)
Nov 23, 2011 75.31 75.31 73.43 73.89 1,074,757 -2.19(-2.88%)
Nov 22, 2011 75.39 76.73 75.05 76.08 1,023,212 +0.45(+0.60%)
Nov 21, 2011 75.80 76.29 75.23 75.63 1,240,406 -1.06(-1.39%)
Nov 18, 2011 77.88 77.94 76.45 76.69 1,559,687 +0.30(+0.39%)
Nov 17, 2011 76.30 77.67 75.63 76.39 1,786,370 -0.22(-0.28%)
Nov 16, 2011 80.12 80.24 76.50 76.61 1,860,554 -3.27(-4.09%)
Nov 15, 2011 78.97 80.39 78.46 79.88 1,354,485 +0.85(+1.07%)
Nov 14, 2011 78.85 79.83 78.20 79.03 1,419,249 -0.35(-0.44%)
Nov 11, 2011 78.73 79.58 78.73 79.39 1,504,686 +1.39(+1.78%)
Nov 10, 2011 78.29 78.48 76.55 78.00 1,321,306 +0.23(+0.30%)
Nov 09, 2011 77.34 78.52 77.11 77.76 1,977,528 -0.76(-0.96%)
Nov 08, 2011 78.76 78.81 77.22 78.52 2,385,615 +0.00(+0.00%)
Nov 07, 2011 78.39 79.58 77.57 78.52 2,110,088 +0.51(+0.66%)
Nov 04, 2011 77.68 78.29 76.48 78.01 1,802,875 -0.04(-0.05%)
Nov 03, 2011 78.32 78.42 77.12 78.04 1,747,480 +0.63(+0.81%)
Nov 02, 2011 76.19 78.08 75.57 77.41 2,754,116 +1.95(+2.58%)
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.