Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 91.79 92.77 89.98 92.30 787,624 +0.29(+0.31%)
Sep 27, 2012 91.49 92.73 89.89 92.01 674,885 +0.83(+0.91%)
Sep 26, 2012 91.74 93.96 90.55 91.19 884,998 -0.16(-0.17%)
Sep 25, 2012 93.35 94.09 90.92 91.34 1,094,534 -1.50(-1.61%)
Sep 24, 2012 91.68 94.14 91.25 92.84 1,590,502 +1.62(+1.77%)
Sep 21, 2012 91.65 92.04 90.66 91.23 961,787 +0.12(+0.13%)
Sep 20, 2012 90.30 91.43 89.11 91.11 659,200 +0.20(+0.22%)
Sep 19, 2012 90.61 91.62 90.20 90.91 667,576 +0.73(+0.81%)
Sep 18, 2012 92.04 92.04 88.78 90.18 1,079,551 -2.66(-2.86%)
Sep 17, 2012 92.94 93.17 92.30 92.84 464,937 -0.51(-0.55%)
Sep 14, 2012 92.45 94.05 92.08 93.35 726,305 +1.43(+1.55%)
Sep 13, 2012 91.25 92.53 90.30 91.93 817,373 +0.57(+0.63%)
Sep 12, 2012 91.62 92.55 90.61 91.35 619,952 +0.03(+0.03%)
Sep 11, 2012 91.14 91.88 90.30 91.33 880,699 -0.86(-0.93%)
Sep 10, 2012 93.03 93.52 92.17 92.18 952,584 -0.46(-0.50%)
Sep 07, 2012 93.52 94.53 92.63 92.64 1,020,982 -0.48(-0.52%)
Sep 06, 2012 92.48 93.61 92.09 93.13 656,347 +1.54(+1.68%)
Sep 05, 2012 92.58 92.58 90.98 91.59 799,045 -1.35(-1.45%)
Sep 04, 2012 92.31 93.27 91.11 92.94 1,132,726 +0.46(+0.50%)
Aug 31, 2012 92.73 93.06 91.40 92.48 606,725 +0.40(+0.44%)
Aug 30, 2012 91.77 92.64 91.13 92.07 547,986 -0.33(-0.35%)
Aug 29, 2012 91.59 92.67 91.27 92.40 975,425 +5.25(+6.02%)
Aug 27, 2012 86.47 87.49 85.78 87.15 1,012,754 +0.54(+0.63%)
Aug 24, 2012 85.44 87.05 85.43 86.61 480,221 +0.86(+1.00%)
Aug 23, 2012 85.74 86.21 85.25 85.75 564,942 -0.40(-0.47%)
Aug 22, 2012 86.05 86.42 84.77 86.15 484,526 -0.27(-0.31%)
Aug 21, 2012 86.04 87.29 86.04 86.42 431,258 +0.55(+0.64%)
Aug 20, 2012 87.66 87.66 85.56 85.87 578,108 -1.79(-2.04%)
Aug 17, 2012 86.14 87.96 86.12 87.66 694,381 +1.43(+1.66%)
Aug 16, 2012 85.67 86.82 84.92 86.23 441,264 +0.77(+0.90%)
Aug 15, 2012 83.98 85.76 83.98 85.47 518,667 +1.49(+1.77%)
Aug 14, 2012 84.32 84.70 83.74 83.98 600,517 +0.36(+0.44%)
Aug 13, 2012 82.64 83.61 81.48 83.61 578,721 +1.04(+1.26%)
Aug 10, 2012 82.39 83.05 81.68 82.57 522,474 -0.24(-0.29%)
Aug 09, 2012 83.05 83.32 82.22 82.81 529,204 -0.45(-0.54%)
Aug 08, 2012 81.78 83.39 81.28 83.26 766,167 +0.29(+0.34%)
Aug 07, 2012 78.79 83.70 78.79 82.97 2,131,893 +5.31(+6.83%)
Aug 06, 2012 76.28 78.33 76.21 77.67 784,395 +1.30(+1.70%)
Aug 03, 2012 76.06 76.96 75.05 76.37 1,724,282 +2.31(+3.13%)
Aug 02, 2012 76.08 76.93 73.78 74.05 1,978,195 -2.75(-3.58%)
Aug 01, 2012 78.79 78.99 76.72 76.80 1,065,196 -1.43(-1.83%)
Jul 31, 2012 79.47 79.58 77.91 78.23 805,791 -1.76(-2.20%)
Jul 30, 2012 79.62 81.22 79.53 79.99 802,261 +0.30(+0.37%)
Jul 27, 2012 77.79 79.91 77.38 79.69 589,959 +2.69(+3.49%)
Jul 26, 2012 76.18 77.32 75.54 77.01 420,333 +2.69(+3.62%)
Jul 25, 2012 75.10 75.91 73.76 74.32 569,051 -0.71(-0.95%)
Jul 24, 2012 77.05 77.37 74.43 75.03 552,508 -1.61(-2.09%)
Jul 23, 2012 76.02 77.09 75.34 76.63 482,948 -1.30(-1.67%)
Jul 20, 2012 78.42 78.51 77.19 77.93 630,677 -1.21(-1.53%)
Jul 19, 2012 77.12 80.25 76.60 79.14 871,498 +2.92(+3.82%)
Jul 18, 2012 75.00 76.85 74.29 76.23 564,358 +1.19(+1.59%)
Jul 17, 2012 75.78 76.33 74.33 75.04 720,571 -0.25(-0.33%)
Jul 16, 2012 75.20 75.43 73.87 75.28 643,359 +0.05(+0.07%)
Jul 13, 2012 74.14 76.29 73.63 75.23 2,451,738 +1.89(+2.58%)
Jul 12, 2012 73.57 73.83 72.15 73.34 881,277 -1.03(-1.39%)
Jul 11, 2012 77.33 77.33 73.32 74.38 1,084,602 -3.05(-3.94%)
Jul 10, 2012 77.10 77.74 76.23 77.43 1,069,793 +1.01(+1.33%)
Jul 09, 2012 78.43 79.27 76.20 76.41 834,717 -2.06(-2.62%)
Jul 06, 2012 79.79 80.49 78.21 78.47 769,516 -2.38(-2.95%)
Jul 05, 2012 78.89 81.01 78.12 80.86 1,356,429 +1.97(+2.50%)
Jul 03, 2012 77.52 78.97 76.96 78.89 510,237 +1.27(+1.64%)
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.