Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 92.74 93.06 91.41 92.48 606,704 +0.40(+0.44%)
Aug 30, 2012 91.77 92.65 91.13 92.08 547,967 -0.33(-0.35%)
Aug 29, 2012 91.59 92.68 91.27 92.40 975,391 +5.25(+6.02%)
Aug 27, 2012 86.47 87.50 85.78 87.15 1,012,719 +0.54(+0.63%)
Aug 24, 2012 85.44 87.05 85.43 86.61 480,204 +0.86(+1.00%)
Aug 23, 2012 85.74 86.22 85.25 85.75 564,923 -0.40(-0.47%)
Aug 22, 2012 86.05 86.42 84.77 86.16 484,509 -0.27(-0.31%)
Aug 21, 2012 86.04 87.29 86.04 86.42 431,243 +0.55(+0.64%)
Aug 20, 2012 87.66 87.66 85.57 85.87 578,088 -1.79(-2.04%)
Aug 17, 2012 86.14 87.96 86.12 87.66 694,357 +1.43(+1.66%)
Aug 16, 2012 85.68 86.83 84.93 86.24 441,249 +0.77(+0.90%)
Aug 15, 2012 83.98 85.76 83.98 85.47 518,649 +1.49(+1.77%)
Aug 14, 2012 84.33 84.70 83.74 83.98 600,496 +0.36(+0.44%)
Aug 13, 2012 82.64 83.62 81.48 83.62 578,701 +1.04(+1.26%)
Aug 10, 2012 82.40 83.06 81.69 82.57 522,456 -0.24(-0.29%)
Aug 09, 2012 83.06 83.32 82.22 82.81 529,185 -0.45(-0.54%)
Aug 08, 2012 81.78 83.39 81.28 83.26 766,140 +0.29(+0.34%)
Aug 07, 2012 78.79 83.71 78.79 82.98 2,131,819 +5.31(+6.83%)
Aug 06, 2012 76.28 78.34 76.21 77.67 784,368 +1.30(+1.70%)
Aug 03, 2012 76.06 76.96 75.05 76.37 1,724,223 +2.31(+3.13%)
Aug 02, 2012 76.08 76.93 73.78 74.05 1,978,127 -2.75(-3.58%)
Aug 01, 2012 78.79 79.00 76.72 76.80 1,065,159 -1.43(-1.83%)
Jul 31, 2012 79.47 79.58 77.91 78.23 805,763 -1.76(-2.20%)
Jul 30, 2012 79.62 81.22 79.53 79.99 802,234 +0.30(+0.37%)
Jul 27, 2012 77.80 79.91 77.38 79.70 589,939 +2.69(+3.49%)
Jul 26, 2012 76.18 77.32 75.54 77.01 420,319 +2.69(+3.62%)
Jul 25, 2012 75.11 75.91 73.76 74.32 569,032 -0.71(-0.95%)
Jul 24, 2012 77.06 77.37 74.43 75.03 552,489 -1.61(-2.09%)
Jul 23, 2012 76.02 77.10 75.34 76.63 482,931 -1.30(-1.67%)
Jul 20, 2012 78.43 78.52 77.20 77.93 630,655 -1.21(-1.53%)
Jul 19, 2012 77.13 80.25 76.60 79.15 871,468 +2.92(+3.82%)
Jul 18, 2012 75.00 76.85 74.29 76.23 564,339 +1.19(+1.59%)
Jul 17, 2012 75.79 76.33 74.33 75.04 720,546 -0.25(-0.33%)
Jul 16, 2012 75.21 75.43 73.88 75.28 643,337 +0.05(+0.07%)
Jul 13, 2012 74.14 76.29 73.63 75.24 2,451,654 +1.89(+2.58%)
Jul 12, 2012 73.57 73.84 72.15 73.34 881,247 -1.03(-1.39%)
Jul 11, 2012 77.33 77.33 73.32 74.38 1,084,564 -3.05(-3.94%)
Jul 10, 2012 77.11 77.75 76.23 77.43 1,069,756 +1.01(+1.33%)
Jul 09, 2012 78.44 79.27 76.20 76.42 834,688 -2.06(-2.62%)
Jul 06, 2012 79.80 80.49 78.21 78.48 769,490 -2.38(-2.95%)
Jul 05, 2012 78.89 81.02 78.12 80.86 1,356,382 +1.97(+2.50%)
Jul 03, 2012 77.52 78.97 76.96 78.89 510,220 +1.27(+1.64%)
Jul 02, 2012 76.61 77.69 76.58 77.62 499,046 +1.00(+1.31%)
Jun 29, 2012 75.36 77.20 75.34 76.61 1,168,539 +2.43(+3.28%)
Jun 28, 2012 76.05 76.23 72.80 74.18 1,270,105 -2.53(-3.30%)
Jun 27, 2012 77.52 77.57 75.90 76.71 666,177 -0.30(-0.38%)
Jun 26, 2012 77.01 77.62 75.35 77.01 818,795 +0.30(+0.39%)
Jun 25, 2012 77.53 77.74 75.88 76.71 752,590 -1.88(-2.39%)
Jun 22, 2012 78.18 79.39 77.09 78.59 2,575,413 +0.33(+0.43%)
Jun 21, 2012 79.05 81.00 77.66 78.26 1,497,206 -0.02(-0.03%)
Jun 20, 2012 79.43 79.91 77.81 78.28 1,114,336 -1.31(-1.65%)
Jun 19, 2012 79.19 80.91 78.78 79.59 872,513 +0.62(+0.79%)
Jun 18, 2012 77.45 79.21 76.38 78.97 1,017,667 +0.78(+1.00%)
Jun 15, 2012 76.49 78.25 75.87 78.19 1,213,042 +2.05(+2.69%)
Jun 14, 2012 75.18 76.93 74.17 76.14 1,223,763 +1.34(+1.79%)
Jun 13, 2012 76.50 77.00 74.24 74.80 872,241 -2.11(-2.74%)
Jun 12, 2012 76.88 77.81 75.68 76.91 682,174 +0.62(+0.81%)
Jun 11, 2012 79.66 79.71 76.14 76.29 848,184 -2.46(-3.13%)
Jun 08, 2012 77.40 78.78 76.72 78.75 757,826 +1.15(+1.48%)
Jun 07, 2012 80.38 80.38 76.65 77.60 1,234,002 -1.44(-1.82%)
Jun 06, 2012 79.49 80.16 78.69 79.04 1,047,030 +0.58(+0.74%)
Jun 05, 2012 76.01 78.59 75.82 78.46 1,578,975 +2.44(+3.21%)
Jun 04, 2012 75.34 76.08 73.57 76.01 1,197,668 +0.70(+0.93%)
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.