Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 54.75 55.18 54.74 55.15 1,345,401 +0.00(+0.00%)
Jul 28, 2011 55.09 55.22 55.04 55.15 2,068,369 +0.19(+0.35%)
Jul 27, 2011 55.22 55.35 54.93 54.96 1,901,741 -0.40(-0.72%)
Jul 26, 2011 55.24 55.41 55.19 55.35 1,855,422 +0.16(+0.30%)
Jul 25, 2011 55.27 55.42 55.18 55.19 1,602,514 -0.22(-0.40%)
Jul 22, 2011 55.44 55.44 55.27 55.41 1,025,039 -0.01(-0.02%)
Jul 21, 2011 55.20 55.42 55.16 55.42 2,126,846 +0.30(+0.55%)
Jul 20, 2011 55.15 55.22 55.01 55.12 1,641,159 +0.05(+0.10%)
Jul 19, 2011 54.98 55.08 54.82 55.07 1,933,468 +0.32(+0.58%)
Jul 18, 2011 54.93 54.98 54.70 54.75 1,133,943 -0.21(-0.37%)
Jul 15, 2011 55.05 55.05 54.92 54.96 1,097,257 -0.05(-0.10%)
Jul 14, 2011 55.09 55.09 54.87 55.01 2,671,359 +0.07(+0.12%)
Jul 13, 2011 54.85 55.04 54.65 54.94 2,169,195 +0.33(+0.60%)
Jul 12, 2011 54.70 54.86 54.57 54.61 1,930,677 -0.14(-0.25%)
Jul 11, 2011 55.02 55.07 54.72 54.75 3,142,335 -0.53(-0.97%)
Jul 08, 2011 55.02 55.35 54.94 55.28 3,760,501 -0.05(-0.10%)
Jul 07, 2011 55.15 55.34 55.08 55.34 2,880,766 +0.32(+0.57%)
Jul 06, 2011 55.01 55.05 54.82 55.02 2,020,750 -0.11(-0.20%)
Jul 05, 2011 55.08 55.16 54.89 55.13 3,085,729 -0.05(-0.10%)
Jul 01, 2011 54.89 55.24 54.72 55.19 3,186,108 +0.43(+0.79%)
Jun 30, 2011 54.38 54.83 54.35 54.76 3,924,044 +0.39(+0.73%)
Jun 29, 2011 54.16 54.39 54.08 54.36 2,824,729 +0.34(+0.63%)
Jun 28, 2011 53.87 54.02 53.83 54.02 1,615,194 +0.29(+0.53%)
Jun 27, 2011 53.72 53.82 53.68 53.74 1,322,866 +0.03(+0.05%)
Jun 24, 2011 53.98 53.98 53.61 53.71 1,944,281 -0.19(-0.35%)
Jun 23, 2011 53.55 54.02 53.29 53.90 3,879,097 +0.23(+0.43%)
Jun 22, 2011 54.08 54.08 53.61 53.67 2,336,959 -0.45(-0.83%)
Jun 21, 2011 53.78 54.12 53.78 54.12 3,501,511 +0.35(+0.66%)
Jun 20, 2011 53.78 53.79 53.64 53.76 2,013,068 +0.15(+0.28%)
Jun 17, 2011 53.44 53.72 53.15 53.61 5,229,029 +0.82(+1.55%)
Jun 16, 2011 53.81 54.02 52.54 52.80 12,209,815 -1.01(-1.87%)
Jun 15, 2011 53.95 54.08 53.78 53.81 1,887,859 -0.29(-0.53%)
Jun 14, 2011 53.93 54.19 53.93 54.09 1,375,828 +0.43(+0.81%)
Jun 13, 2011 53.98 54.10 53.64 53.66 3,621,017 -0.15(-0.28%)
Jun 10, 2011 54.27 54.35 53.66 53.81 4,276,049 -0.54(-1.00%)
Jun 09, 2011 54.35 54.53 54.27 54.35 2,994,908 +0.05(+0.10%)
Jun 08, 2011 54.45 54.53 54.30 54.30 2,243,726 -0.19(-0.35%)
Jun 07, 2011 54.58 54.62 54.46 54.49 2,135,074 +0.08(+0.15%)
Jun 06, 2011 54.58 54.59 54.38 54.40 2,347,458 -0.12(-0.22%)
Jun 03, 2011 54.74 54.74 54.51 54.53 3,337,625 -0.30(-0.54%)
May 24, 2011 55.11 55.14 54.82 54.82 2,249,092 -0.19(-0.34%)
May 23, 2011 55.04 55.15 54.99 55.01 2,075,664 -0.20(-0.37%)
May 20, 2011 55.20 55.26 55.14 55.22 808,859 +0.01(+0.02%)
May 19, 2011 55.26 55.28 55.16 55.20 827,476 -0.05(-0.10%)
May 18, 2011 55.19 55.26 55.11 55.26 1,346,743 +0.09(+0.17%)
May 17, 2011 55.03 55.18 54.96 55.16 1,419,656 +0.11(+0.20%)
May 16, 2011 55.08 55.14 54.97 55.05 1,256,872 +0.08(+0.15%)
May 13, 2011 55.18 55.19 54.96 54.97 1,678,041 -0.15(-0.27%)
May 12, 2011 55.10 55.15 54.92 55.12 1,253,885 +0.04(+0.07%)
May 11, 2011 55.24 55.24 55.03 55.08 1,288,675 -0.09(-0.17%)
May 10, 2011 55.14 55.22 55.07 55.18 1,133,085 +0.09(+0.17%)
May 09, 2011 55.08 55.12 55.00 55.08 1,325,480 -0.01(-0.02%)
May 06, 2011 54.91 55.10 54.91 55.10 2,295,418 +0.31(+0.57%)
May 05, 2011 54.95 54.97 54.72 54.78 2,336,323 -0.19(-0.34%)
May 04, 2011 55.03 55.03 54.89 54.97 1,459,745 -0.04(-0.07%)
May 03, 2011 55.01 55.06 54.88 55.01 1,429,177 +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.