Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 82.52 83.83 82.09 83.77 1,022,156 +1.65(+2.00%)
Feb 28, 2012 81.68 82.33 81.09 82.12 413,105 +0.38(+0.47%)
Feb 27, 2012 80.49 82.57 80.27 81.74 463,578 +0.52(+0.64%)
Feb 24, 2012 80.94 81.38 80.25 81.21 356,634 +0.26(+0.32%)
Feb 23, 2012 80.86 81.47 80.43 80.96 368,610 -0.06(-0.07%)
Feb 22, 2012 81.06 81.49 80.56 81.02 404,232 -0.04(-0.05%)
Feb 21, 2012 81.45 82.28 80.42 81.06 638,694 +0.03(+0.04%)
Feb 17, 2012 81.29 81.69 80.59 81.03 312,440 +0.11(+0.13%)
Feb 16, 2012 80.34 81.73 80.19 80.92 442,089 +0.41(+0.51%)
Feb 15, 2012 81.30 81.69 79.99 80.51 708,621 -0.66(-0.81%)
Feb 14, 2012 80.48 81.30 80.01 81.17 513,469 +0.33(+0.40%)
Feb 13, 2012 80.78 81.20 80.16 80.84 684,244 +0.73(+0.91%)
Feb 10, 2012 79.64 80.27 79.28 80.11 760,067 +0.03(+0.04%)
Feb 09, 2012 79.86 80.54 79.03 80.08 627,937 +0.22(+0.27%)
Feb 08, 2012 80.28 81.74 79.10 79.86 1,109,155 +1.90(+2.44%)
Feb 07, 2012 76.87 78.56 76.42 77.96 634,979 +0.80(+1.03%)
Feb 06, 2012 76.73 77.46 76.23 77.16 410,846 +0.20(+0.26%)
Feb 03, 2012 75.98 77.59 75.31 76.97 982,539 +1.82(+2.43%)
Feb 02, 2012 75.63 75.79 75.04 75.14 897,693 -0.21(-0.27%)
Feb 01, 2012 76.61 76.63 75.06 75.35 1,242,064 -0.71(-0.93%)
Jan 31, 2012 75.95 76.63 75.34 76.06 946,034 +0.56(+0.74%)
Jan 30, 2012 74.97 76.05 74.34 75.50 397,345 -0.08(-0.10%)
Jan 27, 2012 75.82 76.15 75.36 75.58 483,518 -0.24(-0.31%)
Jan 26, 2012 76.70 76.82 75.31 75.81 758,593 -0.65(-0.85%)
Jan 25, 2012 76.57 76.85 75.56 76.47 977,358 -0.33(-0.44%)
Jan 24, 2012 75.05 77.22 74.81 76.80 1,258,630 +1.64(+2.18%)
Jan 23, 2012 75.38 76.35 74.73 75.16 814,078 -0.35(-0.47%)
Jan 20, 2012 75.87 76.14 75.16 75.52 614,583 -0.31(-0.40%)
Jan 19, 2012 75.06 76.27 74.79 75.82 906,413 +0.93(+1.24%)
Jan 18, 2012 73.50 75.26 72.90 74.90 1,134,519 +1.01(+1.36%)
Jan 17, 2012 75.03 75.25 73.46 73.89 793,049 -0.40(-0.54%)
Jan 13, 2012 74.26 75.96 73.89 74.30 1,048,722 -0.76(-1.01%)
Jan 12, 2012 71.22 75.42 69.56 75.06 3,238,905 +2.24(+3.07%)
Jan 11, 2012 72.87 73.31 72.53 72.82 890,493 -0.10(-0.14%)
Jan 10, 2012 72.86 73.16 72.14 72.92 667,046 +0.20(+0.27%)
Jan 09, 2012 73.43 73.67 71.27 72.72 994,094 +0.14(+0.19%)
Jan 06, 2012 71.74 72.85 70.75 72.58 859,368 +0.97(+1.35%)
Jan 05, 2012 71.82 72.20 69.36 71.62 894,478 -1.16(-1.60%)
Jan 04, 2012 70.19 72.79 70.01 72.78 977,579 +3.32(+4.78%)
Dec 30, 2011 69.84 70.23 69.43 69.46 376,568 -0.09(-0.13%)
Dec 29, 2011 69.02 70.14 68.63 69.55 481,312 +0.76(+1.10%)
Dec 28, 2011 69.96 70.03 68.59 68.79 434,440 -1.36(-1.94%)
Dec 27, 2011 68.93 70.71 68.93 70.15 540,510 +0.93(+1.34%)
Dec 23, 2011 67.74 69.24 67.74 69.22 268,787 +1.79(+2.66%)
Dec 21, 2011 65.72 67.62 65.39 67.43 2,546,518 -0.19(-0.28%)
Dec 20, 2011 68.00 68.48 67.16 67.62 567,607 +0.71(+1.06%)
Dec 19, 2011 68.06 68.80 66.77 66.91 652,899 -0.67(-0.99%)
Dec 16, 2011 68.45 68.88 67.12 67.58 1,152,345 -0.25(-0.36%)
Dec 15, 2011 67.62 67.97 65.98 67.82 1,162,461 +1.01(+1.50%)
Dec 14, 2011 66.91 67.50 66.26 66.82 1,015,109 -0.55(-0.82%)
Dec 13, 2011 70.91 70.94 66.54 67.37 582,352 -2.79(-3.97%)
Dec 12, 2011 69.96 70.43 69.08 70.16 814,452 -0.75(-1.06%)
Dec 09, 2011 69.82 71.24 68.74 70.91 1,187,417 +1.37(+1.97%)
Dec 08, 2011 70.10 71.65 69.21 69.54 1,114,866 -2.10(-2.93%)
Dec 07, 2011 72.91 73.36 70.72 71.64 1,114,827 -2.11(-2.86%)
Dec 06, 2011 73.89 74.30 73.47 73.75 936,346 +0.01(+0.01%)
Dec 05, 2011 72.32 74.15 71.90 73.74 1,756,921 +2.02(+2.82%)
Dec 02, 2011 71.19 73.06 69.07 71.72 3,333,126 +5.08(+7.63%)
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.