Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 82.42 82.52 81.92 82.03 632,810 -0.41(-0.49%)
Mar 29, 2012 82.38 82.43 82.26 82.43 916,143 +0.34(+0.42%)
Mar 28, 2012 82.09 82.39 82.09 82.09 396,182 -0.14(-0.17%)
Mar 27, 2012 81.93 82.29 81.91 82.23 728,681 +0.45(+0.55%)
Mar 26, 2012 81.82 81.91 81.54 81.78 593,870 -0.10(-0.12%)
Mar 23, 2012 81.79 82.00 81.76 81.88 498,632 +0.30(+0.37%)
Mar 22, 2012 81.66 81.72 81.51 81.57 410,614 +0.10(+0.13%)
Mar 21, 2012 81.22 81.51 81.22 81.47 576,702 +0.41(+0.51%)
Mar 20, 2012 81.10 81.21 80.83 81.06 968,320 +0.04(+0.05%)
Mar 19, 2012 81.41 81.45 80.87 81.02 1,426,769 -0.50(-0.61%)
Mar 16, 2012 81.20 81.53 81.13 81.52 857,591 -0.02(-0.03%)
Mar 15, 2012 81.46 81.72 81.46 81.54 2,898,806 -0.03(-0.03%)
Mar 14, 2012 82.11 82.15 81.50 81.57 2,182,098 -0.94(-1.14%)
Mar 13, 2012 82.92 82.95 82.49 82.51 778,890 -0.60(-0.72%)
Mar 12, 2012 83.28 83.31 83.11 83.11 633,440 -0.02(-0.03%)
Mar 09, 2012 83.10 83.16 82.94 83.13 361,017 -0.06(-0.08%)
Mar 08, 2012 83.37 83.45 83.16 83.19 415,336 -0.25(-0.30%)
Mar 07, 2012 83.56 83.59 83.40 83.44 549,018 -0.16(-0.19%)
Mar 06, 2012 83.57 83.73 83.55 83.60 762,703 +0.35(+0.42%)
Mar 05, 2012 83.34 83.46 83.22 83.25 1,770,432 -0.17(-0.20%)
Mar 02, 2012 83.18 83.47 83.18 83.42 453,394 +0.33(+0.40%)
Mar 01, 2012 82.98 83.11 82.87 83.08 1,492,299 -0.27(-0.32%)
Feb 29, 2012 83.65 83.68 83.25 83.35 993,117 -0.33(-0.40%)
Feb 28, 2012 83.80 83.89 83.62 83.69 1,031,475 +0.04(+0.05%)
Feb 27, 2012 83.73 83.78 83.61 83.65 742,233 +0.28(+0.33%)
Feb 24, 2012 83.36 83.42 83.30 83.37 454,031 +0.06(+0.08%)
Feb 23, 2012 83.11 83.41 83.00 83.30 1,016,344 +0.12(+0.14%)
Feb 22, 2012 82.99 83.26 82.99 83.19 678,667 +0.33(+0.39%)
Feb 21, 2012 83.00 83.03 82.76 82.86 800,601 -0.30(-0.36%)
Feb 17, 2012 83.00 83.19 82.97 83.16 824,522 -0.09(-0.10%)
Feb 16, 2012 83.42 83.53 83.11 83.25 1,942,784 -0.38(-0.46%)
Feb 15, 2012 83.54 83.80 83.53 83.63 433,961 +0.06(+0.08%)
Feb 14, 2012 83.51 83.69 83.44 83.57 776,133 +0.17(+0.21%)
Feb 13, 2012 83.29 83.50 83.26 83.39 377,342 -0.06(-0.07%)
Feb 10, 2012 83.38 83.53 83.27 83.45 1,667,931 +0.47(+0.56%)
Feb 09, 2012 83.02 83.10 82.77 82.98 2,273,144 -0.19(-0.23%)
Feb 08, 2012 83.12 83.26 83.04 83.17 510,464 +0.04(+0.05%)
Feb 07, 2012 83.31 83.38 83.07 83.13 1,469,045 -0.54(-0.64%)
Feb 06, 2012 83.47 83.73 83.38 83.67 3,743,658 +0.23(+0.28%)
Feb 03, 2012 83.48 83.58 83.33 83.44 1,403,053 -0.67(-0.79%)
Feb 02, 2012 84.03 84.15 83.96 84.11 1,059,200 +0.12(+0.14%)
Feb 01, 2012 84.08 84.11 83.92 83.99 2,142,562 -0.29(-0.35%)
Jan 31, 2012 83.84 84.29 83.84 84.28 1,265,624 +0.32(+0.38%)
Jan 30, 2012 83.98 84.15 83.92 83.96 1,455,959 +0.28(+0.34%)
Jan 27, 2012 83.55 83.70 83.40 83.68 969,674 +0.25(+0.30%)
Jan 26, 2012 83.20 83.47 83.20 83.42 1,332,900 +0.44(+0.53%)
Jan 25, 2012 82.54 83.46 82.50 82.98 1,451,794 +0.40(+0.48%)
Jan 24, 2012 82.59 82.59 82.36 82.59 1,753,745 +0.10(+0.12%)
Jan 23, 2012 82.43 82.57 82.32 82.49 927,307 -0.18(-0.22%)
Jan 20, 2012 82.80 82.93 82.65 82.67 821,950 -0.28(-0.34%)
Jan 19, 2012 83.29 83.35 82.86 82.96 2,005,247 -0.50(-0.60%)
Jan 18, 2012 83.84 83.84 83.42 83.46 575,036 -0.26(-0.31%)
Jan 17, 2012 83.60 83.76 83.58 83.72 1,463,046 +0.08(+0.09%)
Jan 13, 2012 83.66 83.83 83.61 83.64 699,874 +0.37(+0.45%)
Jan 12, 2012 83.39 83.43 83.18 83.27 865,428 -0.17(-0.21%)
Jan 11, 2012 83.17 83.46 83.17 83.44 1,176,908 +0.48(+0.58%)
Jan 10, 2012 82.90 83.12 82.86 82.96 2,067,040 -0.17(-0.20%)
Jan 09, 2012 83.06 83.32 83.03 83.12 479,860 +0.02(+0.02%)
Jan 06, 2012 82.89 83.16 82.89 83.11 1,261,068 +0.32(+0.39%)
Jan 05, 2012 82.84 83.12 82.73 82.78 1,656,668 +0.02(+0.02%)
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.