Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 82.47 83.78 82.05 83.72 1,022,668 +1.64(+2.00%)
Feb 28, 2012 81.64 82.29 81.05 82.08 413,312 +0.38(+0.47%)
Feb 27, 2012 80.45 82.53 80.23 81.70 463,810 +0.52(+0.64%)
Feb 24, 2012 80.90 81.34 80.21 81.17 356,813 +0.26(+0.32%)
Feb 23, 2012 80.82 81.43 80.39 80.92 368,794 -0.06(-0.07%)
Feb 22, 2012 81.02 81.45 80.52 80.98 404,435 -0.04(-0.05%)
Feb 21, 2012 81.41 82.24 80.38 81.02 639,014 +0.03(+0.04%)
Feb 17, 2012 81.25 81.65 80.55 80.99 312,597 +0.11(+0.13%)
Feb 16, 2012 80.30 81.69 80.15 80.88 442,310 +0.41(+0.51%)
Feb 15, 2012 81.26 81.65 79.95 80.47 708,976 -0.66(-0.81%)
Feb 14, 2012 80.44 81.26 79.97 81.12 513,726 +0.33(+0.40%)
Feb 13, 2012 80.74 81.16 80.12 80.80 684,586 +0.73(+0.91%)
Feb 10, 2012 79.60 80.23 79.24 80.07 760,447 +0.03(+0.04%)
Feb 09, 2012 79.81 80.50 78.99 80.04 628,251 +0.22(+0.27%)
Feb 08, 2012 80.24 81.69 79.06 79.82 1,109,710 +1.90(+2.44%)
Feb 07, 2012 76.83 78.52 76.38 77.92 635,296 +0.80(+1.03%)
Feb 06, 2012 76.69 77.42 76.19 77.13 411,052 +0.20(+0.26%)
Feb 03, 2012 75.94 77.55 75.27 76.93 983,031 +1.82(+2.43%)
Feb 02, 2012 75.59 75.75 75.00 75.11 898,142 -0.21(-0.27%)
Feb 01, 2012 76.57 76.59 75.02 75.31 1,242,685 -0.71(-0.93%)
Jan 31, 2012 75.91 76.59 75.31 76.02 946,507 +0.56(+0.74%)
Jan 30, 2012 74.93 76.01 74.30 75.46 397,544 -0.08(-0.10%)
Jan 27, 2012 75.79 76.11 75.32 75.54 483,760 -0.24(-0.31%)
Jan 26, 2012 76.66 76.78 75.27 75.78 758,973 -0.65(-0.85%)
Jan 25, 2012 76.54 76.81 75.52 76.43 977,847 -0.33(-0.44%)
Jan 24, 2012 75.01 77.19 74.77 76.76 1,259,260 +1.63(+2.18%)
Jan 23, 2012 75.34 76.31 74.69 75.13 814,485 -0.35(-0.47%)
Jan 20, 2012 75.84 76.10 75.13 75.48 614,891 -0.31(-0.40%)
Jan 19, 2012 75.02 76.23 74.75 75.79 906,866 +0.93(+1.24%)
Jan 18, 2012 73.46 75.23 72.86 74.86 1,135,087 +1.00(+1.36%)
Jan 17, 2012 74.99 75.22 73.42 73.86 793,446 -0.40(-0.54%)
Jan 13, 2012 74.22 75.92 73.86 74.26 1,049,246 -0.76(-1.01%)
Jan 12, 2012 71.19 75.38 69.52 75.02 3,240,526 +2.24(+3.07%)
Jan 11, 2012 72.83 73.28 72.49 72.78 890,939 -0.10(-0.14%)
Jan 10, 2012 72.82 73.13 72.10 72.88 667,379 +0.20(+0.27%)
Jan 09, 2012 73.39 73.63 71.24 72.68 994,591 +0.14(+0.19%)
Jan 06, 2012 71.70 72.81 70.71 72.55 859,798 +0.97(+1.35%)
Jan 05, 2012 71.79 72.16 69.33 71.58 894,926 -1.16(-1.60%)
Jan 04, 2012 70.15 72.75 69.98 72.74 978,069 +3.32(+4.78%)
Dec 30, 2011 69.81 70.19 69.39 69.42 376,756 -0.09(-0.13%)
Dec 29, 2011 68.98 70.10 68.60 69.51 481,552 +0.76(+1.10%)
Dec 28, 2011 69.93 70.00 68.56 68.75 434,658 -1.36(-1.94%)
Dec 27, 2011 68.89 70.68 68.89 70.11 540,781 +0.93(+1.34%)
Dec 23, 2011 67.71 69.21 67.71 69.19 268,921 +1.79(+2.66%)
Dec 21, 2011 65.69 67.58 65.36 67.40 2,547,792 -0.19(-0.28%)
Dec 20, 2011 67.97 68.45 67.13 67.58 567,892 +0.71(+1.06%)
Dec 19, 2011 68.03 68.76 66.74 66.87 653,225 -0.67(-0.99%)
Dec 16, 2011 68.42 68.84 67.09 67.54 1,152,922 -0.25(-0.36%)
Dec 15, 2011 67.58 67.94 65.95 67.79 1,163,043 +1.00(+1.50%)
Dec 14, 2011 66.87 67.46 66.22 66.78 1,015,617 -0.55(-0.82%)
Dec 13, 2011 70.87 70.90 66.51 67.34 582,643 -2.79(-3.97%)
Dec 12, 2011 69.93 70.40 69.05 70.12 814,860 -0.75(-1.06%)
Dec 09, 2011 69.79 71.21 68.71 70.87 1,188,011 +1.37(+1.97%)
Dec 08, 2011 70.06 71.61 69.18 69.50 1,115,424 -2.10(-2.93%)
Dec 07, 2011 72.87 73.32 70.69 71.60 1,115,385 -2.11(-2.86%)
Dec 06, 2011 73.86 74.26 73.43 73.71 936,815 +0.01(+0.01%)
Dec 05, 2011 72.28 74.11 71.87 73.70 1,757,801 +2.02(+2.82%)
Dec 02, 2011 71.16 73.02 69.03 71.68 3,334,794 +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.