Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 58.62 59.05 58.20 58.32 1,511,806 -0.32(-0.55%)
Feb 28, 2012 58.02 58.67 57.68 58.64 1,205,780 +0.70(+1.21%)
Feb 27, 2012 57.49 58.07 57.16 57.94 1,367,613 -0.23(-0.40%)
Feb 24, 2012 58.54 58.99 58.11 58.17 1,532,205 -0.20(-0.34%)
Feb 23, 2012 58.36 58.98 58.05 58.37 1,022,748 -0.01(-0.02%)
Feb 22, 2012 58.58 59.08 58.29 58.38 1,282,348 -0.50(-0.85%)
Feb 21, 2012 60.06 60.44 58.69 58.88 1,359,906 -1.30(-2.16%)
Feb 17, 2012 60.47 60.67 59.79 60.18 1,159,358 -0.13(-0.22%)
Feb 16, 2012 59.89 60.33 59.46 60.31 2,093,757 +0.62(+1.04%)
Feb 15, 2012 60.79 61.65 59.51 59.69 1,822,545 -0.38(-0.63%)
Feb 14, 2012 59.00 60.52 59.00 60.07 3,499,574 +2.36(+4.09%)
Feb 13, 2012 58.53 58.95 57.32 57.71 1,596,706 -0.28(-0.48%)
Feb 10, 2012 57.83 58.55 57.72 57.99 1,314,907 -0.26(-0.45%)
Feb 09, 2012 58.00 58.29 57.35 58.25 1,199,668 +0.35(+0.60%)
Feb 08, 2012 57.70 58.13 57.50 57.90 1,354,837 +0.20(+0.35%)
Feb 07, 2012 57.60 58.04 57.39 57.70 1,638,077 -0.05(-0.09%)
Feb 06, 2012 57.89 58.23 57.67 57.75 2,021,676 -0.26(-0.45%)
Feb 03, 2012 58.94 59.15 57.78 58.01 2,301,495 -0.95(-1.61%)
Feb 02, 2012 59.01 59.13 58.55 58.96 1,153,284 -0.11(-0.19%)
Feb 01, 2012 58.95 59.52 58.73 59.07 2,096,611 +0.44(+0.75%)
Jan 31, 2012 60.17 60.21 58.54 58.63 1,992,431 -1.27(-2.12%)
Jan 30, 2012 59.05 60.15 58.54 59.90 2,086,655 +0.16(+0.27%)
Jan 27, 2012 58.56 59.99 58.18 59.74 2,744,694 +1.09(+1.86%)
Jan 26, 2012 57.83 61.31 56.88 58.65 5,711,161 +1.04(+1.81%)
Jan 25, 2012 57.64 58.27 56.70 57.61 4,464,108 +1.72(+3.08%)
Jan 24, 2012 55.33 56.64 55.00 55.89 8,986,183 -1.32(-2.31%)
Jan 23, 2012 57.76 58.12 56.72 57.21 3,882,847 -0.93(-1.60%)
Jan 20, 2012 60.15 60.65 57.36 58.14 5,018,322 -2.12(-3.52%)
Jan 19, 2012 58.04 60.44 57.81 60.26 3,291,258 +2.32(+4.00%)
Jan 18, 2012 57.98 59.45 57.55 57.94 5,976,509 -0.04(-0.07%)
Jan 17, 2012 62.79 63.06 56.45 57.98 9,257,657 -4.23(-6.80%)
Jan 13, 2012 61.75 62.60 61.64 62.21 834,486 +0.16(+0.26%)
Jan 12, 2012 62.51 62.68 61.55 62.05 1,173,451 -0.58(-0.93%)
Jan 11, 2012 64.50 64.74 62.55 62.63 1,685,687 -1.95(-3.02%)
Jan 10, 2012 63.64 64.76 63.49 64.58 1,161,122 +1.19(+1.88%)
Jan 09, 2012 63.35 63.93 62.87 63.39 1,261,988 +0.18(+0.28%)
Jan 06, 2012 61.96 64.62 61.78 63.21 2,410,919 +1.22(+1.97%)
Jan 05, 2012 60.20 62.86 60.05 61.99 2,292,818 +1.68(+2.79%)
Jan 04, 2012 60.56 61.13 60.10 60.31 1,133,680 -0.03(-0.05%)
Dec 30, 2011 60.64 60.81 60.32 60.34 548,968 -0.27(-0.45%)
Dec 29, 2011 60.25 60.65 59.93 60.61 717,555 +0.35(+0.58%)
Dec 28, 2011 61.19 61.36 60.18 60.26 885,717 -1.11(-1.81%)
Dec 27, 2011 62.00 62.02 61.31 61.37 488,310 -0.71(-1.14%)
Dec 23, 2011 62.18 62.33 61.70 62.08 414,437 +0.40(+0.65%)
Dec 21, 2011 61.00 61.73 60.80 61.68 903,743 +0.49(+0.80%)
Dec 20, 2011 60.12 61.32 59.99 61.19 1,465,372 +1.54(+2.58%)
Dec 19, 2011 60.28 60.57 59.50 59.65 1,414,359 -0.47(-0.78%)
Dec 16, 2011 61.24 61.58 59.73 60.12 1,938,096 -0.79(-1.30%)
Dec 15, 2011 60.45 61.16 60.19 60.91 868,180 +0.94(+1.57%)
Dec 14, 2011 60.30 60.57 59.88 59.97 1,302,690 -0.60(-0.99%)
Dec 13, 2011 61.46 61.84 60.27 60.57 1,172,163 -0.61(-1.00%)
Dec 12, 2011 61.62 62.54 60.78 61.18 932,378 -0.34(-0.55%)
Dec 09, 2011 61.68 62.61 61.41 61.52 938,842 +0.46(+0.75%)
Dec 08, 2011 61.70 62.00 60.93 61.06 1,144,667 -0.92(-1.48%)
Dec 07, 2011 62.16 62.33 61.22 61.98 1,381,336 -0.41(-0.66%)
Dec 06, 2011 63.31 63.57 62.28 62.39 1,070,512 -0.87(-1.38%)
Dec 05, 2011 63.34 63.81 62.70 63.26 1,975,766 +0.40(+0.64%)
Dec 02, 2011 63.15 63.79 62.18 62.86 1,559,718 +0.03(+0.05%)
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.