Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 83.02 83.05 82.67 82.77 2,260,149 -0.79(-0.95%)
Dec 30, 2011 83.38 83.93 83.27 83.56 1,553,910 +0.29(+0.35%)
Dec 29, 2011 83.13 83.36 83.04 83.27 702,378 +0.10(+0.12%)
Dec 28, 2011 82.78 83.25 82.74 83.16 1,162,140 +0.52(+0.63%)
Dec 27, 2011 82.66 82.66 82.51 82.64 778,812 +0.05(+0.06%)
Dec 23, 2011 82.74 82.78 82.47 82.59 551,121 -0.24(-0.29%)
Dec 21, 2011 83.21 83.25 82.82 82.83 606,261 -0.27(-0.32%)
Dec 20, 2011 83.51 83.51 83.10 83.10 1,727,590 -0.76(-0.90%)
Dec 19, 2011 83.55 83.89 83.49 83.86 1,425,832 +0.28(+0.34%)
Dec 16, 2011 83.30 83.67 83.30 83.57 947,626 +0.40(+0.48%)
Dec 15, 2011 83.00 83.25 82.98 83.17 1,226,285 -0.07(-0.09%)
Dec 14, 2011 82.97 83.26 82.89 83.24 961,958 +0.35(+0.42%)
Dec 13, 2011 82.36 82.97 82.29 82.89 648,648 +0.38(+0.46%)
Dec 12, 2011 82.54 82.70 82.46 82.52 1,352,913 +0.28(+0.35%)
Dec 09, 2011 82.73 82.78 82.23 82.23 1,216,389 -0.57(-0.69%)
Dec 08, 2011 82.35 82.81 82.26 82.80 833,059 +0.42(+0.51%)
Dec 07, 2011 82.18 82.44 82.10 82.38 935,637 +0.37(+0.45%)
Dec 06, 2011 81.99 82.18 81.89 82.01 687,276 -0.21(-0.26%)
Dec 05, 2011 81.83 82.33 81.82 82.22 1,239,211 -0.05(-0.06%)
Dec 02, 2011 81.76 82.30 81.75 82.27 1,129,495 +0.36(+0.44%)
Dec 01, 2011 81.77 82.07 81.61 81.91 1,299,975 -0.02(-0.03%)
Nov 30, 2011 82.03 82.17 81.86 81.93 1,220,883 -0.48(-0.58%)
Nov 29, 2011 82.32 82.61 82.11 82.41 763,477 -0.16(-0.19%)
Nov 28, 2011 81.98 82.67 81.95 82.57 1,631,596 +0.01(+0.01%)
Nov 25, 2011 82.78 82.78 82.54 82.56 591,799 -0.53(-0.64%)
Nov 23, 2011 82.62 83.14 82.57 83.09 2,776,527 +0.28(+0.34%)
Nov 22, 2011 82.63 82.82 82.45 82.81 3,321,832 +0.25(+0.30%)
Nov 21, 2011 82.60 82.73 82.51 82.56 877,645 +0.23(+0.28%)
Nov 18, 2011 82.49 82.57 82.21 82.32 2,388,000 -0.31(-0.37%)
Nov 17, 2011 82.33 82.81 82.27 82.63 1,021,465 +0.17(+0.20%)
Nov 16, 2011 82.41 82.48 82.20 82.47 425,011 +0.30(+0.36%)
Nov 15, 2011 82.32 82.54 82.08 82.17 608,787 -0.11(-0.13%)
Nov 14, 2011 82.07 82.33 82.03 82.28 743,764 +0.51(+0.63%)
Nov 11, 2011 81.92 81.94 81.68 81.76 410,332 -0.38(-0.46%)
Nov 10, 2011 82.21 82.43 81.88 82.14 842,227 -0.40(-0.49%)
Nov 09, 2011 82.51 82.71 81.83 82.55 964,066 +0.73(+0.89%)
Nov 08, 2011 82.10 82.32 81.77 81.82 530,442 -0.37(-0.45%)
Nov 07, 2011 82.05 82.52 81.99 82.19 1,070,399 +0.09(+0.12%)
Nov 04, 2011 81.87 82.17 81.82 82.10 932,514 +0.24(+0.30%)
Nov 03, 2011 81.85 82.14 81.78 81.85 937,934 -0.39(-0.47%)
Nov 02, 2011 81.93 82.32 81.87 82.24 1,379,700 -0.20(-0.24%)
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.