Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 112.96 113.76 110.80 112.37 1,484,278 -0.09(-0.08%)
Mar 29, 2012 109.07 112.79 108.91 112.46 2,131,040 +3.87(+3.56%)
Mar 28, 2012 110.00 111.00 107.50 108.59 1,654,478 +0.04(+0.04%)
Mar 27, 2012 110.42 110.71 108.46 108.55 1,127,593 -1.80(-1.63%)
Mar 26, 2012 109.11 110.75 109.11 110.35 1,176,495 +1.51(+1.39%)
Mar 23, 2012 108.30 108.97 107.20 108.84 748,807 +0.18(+0.17%)
Mar 22, 2012 108.12 109.53 107.80 108.66 1,282,920 -0.79(-0.72%)
Mar 21, 2012 106.97 109.95 106.88 109.45 1,655,774 +2.98(+2.80%)
Mar 20, 2012 106.00 106.67 104.16 106.47 1,100,776 -0.33(-0.31%)
Mar 19, 2012 106.43 107.50 105.69 106.80 880,324 -0.31(-0.29%)
Mar 16, 2012 108.84 109.36 106.75 107.11 1,325,212 -1.79(-1.64%)
Mar 15, 2012 105.34 109.01 105.08 108.90 2,360,203 +3.41(+3.23%)
Mar 14, 2012 104.72 105.86 103.80 105.49 1,501,227 +0.41(+0.39%)
Mar 13, 2012 100.52 105.30 100.35 105.08 2,420,857 +5.12(+5.12%)
Mar 12, 2012 100.25 100.67 99.60 99.96 470,192 -0.56(-0.56%)
Mar 09, 2012 100.59 101.32 100.11 100.52 778,686 -0.09(-0.09%)
Mar 08, 2012 100.51 101.49 100.14 100.61 736,674 +0.60(+0.60%)
Mar 07, 2012 98.51 100.60 98.35 100.01 993,623 +1.88(+1.92%)
Mar 06, 2012 98.66 98.80 97.30 98.13 976,879 -1.68(-1.68%)
Mar 05, 2012 100.16 101.08 98.80 99.81 710,635 -1.08(-1.07%)
Mar 02, 2012 100.88 101.99 100.64 100.89 1,171,682 -1.08(-1.06%)
Mar 01, 2012 100.29 101.98 99.31 101.97 1,279,804 +3.08(+3.11%)
Feb 29, 2012 100.14 101.19 98.75 98.89 1,048,456 -1.30(-1.30%)
Feb 28, 2012 100.34 101.56 99.24 100.19 1,064,346 -0.27(-0.27%)
Feb 27, 2012 99.39 101.00 98.42 100.46 965,150 -0.06(-0.06%)
Feb 24, 2012 100.57 101.76 99.70 100.52 1,683,108 +0.90(+0.90%)
Feb 23, 2012 98.28 99.85 97.35 99.62 986,387 +1.08(+1.10%)
Feb 22, 2012 97.75 99.02 97.51 98.54 918,324 +0.45(+0.46%)
Feb 21, 2012 98.97 99.88 97.57 98.09 1,484,504 -1.02(-1.03%)
Feb 17, 2012 99.26 99.91 98.49 99.11 1,497,744 -0.16(-0.16%)
Feb 16, 2012 97.21 99.43 96.98 99.27 1,627,979 +1.75(+1.79%)
Feb 15, 2012 98.08 98.94 97.00 97.52 1,919,174 +0.01(+0.01%)
Feb 14, 2012 96.73 98.00 96.41 97.51 1,509,070 +0.78(+0.81%)
Feb 13, 2012 95.36 97.00 94.87 96.73 1,854,269 +2.25(+2.38%)
Feb 10, 2012 94.00 95.19 93.71 94.48 1,066,569 -0.80(-0.84%)
Feb 09, 2012 94.30 95.45 94.14 95.28 1,331,301 +1.07(+1.14%)
Feb 08, 2012 95.27 95.55 93.40 94.21 1,719,491 -1.34(-1.40%)
Feb 07, 2012 94.39 96.30 94.26 95.55 1,526,234 +0.64(+0.67%)
Feb 06, 2012 94.31 96.20 94.20 94.91 1,322,121 -0.67(-0.70%)
Feb 03, 2012 94.51 95.70 94.27 95.58 1,918,986 +1.81(+1.93%)
Feb 02, 2012 93.13 94.88 92.75 93.77 1,316,750 +0.64(+0.69%)
Feb 01, 2012 91.48 93.59 90.52 93.13 1,875,310 +1.86(+2.04%)
Jan 31, 2012 91.61 92.13 90.40 91.27 1,537,228 +0.10(+0.11%)
Jan 30, 2012 90.84 92.25 90.06 91.17 1,345,907 -1.10(-1.19%)
Jan 27, 2012 90.70 92.75 90.37 92.27 2,073,185 +0.34(+0.37%)
Jan 26, 2012 92.51 94.50 91.61 91.93 2,532,567 -0.22(-0.24%)
Jan 25, 2012 92.78 93.34 91.20 92.15 3,499,497 -0.51(-0.55%)
Jan 24, 2012 90.32 93.44 90.00 92.66 7,592,381 +6.66(+7.74%)
Jan 23, 2012 88.42 88.86 85.10 86.00 4,812,643 -2.12(-2.41%)
Jan 20, 2012 88.09 88.47 86.55 88.12 2,414,458 +0.31(+0.35%)
Jan 19, 2012 87.77 88.00 86.61 87.81 2,260,196 +2.35(+2.75%)
Jan 18, 2012 84.10 85.79 82.80 85.46 2,927,443 +1.46(+1.74%)
Jan 17, 2012 86.45 87.00 83.51 84.00 2,709,584 -1.46(-1.71%)
Jan 13, 2012 84.89 85.56 83.25 85.46 2,883,581 -2.42(-2.75%)
Jan 12, 2012 87.70 88.75 87.17 87.88 2,316,559 -0.04(-0.05%)
Jan 11, 2012 85.42 88.20 85.30 87.92 2,192,664 +2.62(+3.07%)
Jan 10, 2012 86.01 86.80 85.10 85.30 1,762,911 +0.35(+0.41%)
Jan 09, 2012 83.45 85.17 82.94 84.95 1,841,123 +1.64(+1.97%)
Jan 06, 2012 82.96 84.33 82.47 83.31 1,922,781 +1.00(+1.21%)
Jan 05, 2012 81.76 82.84 81.52 82.31 2,887,920 +0.64(+0.78%)
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.