Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 76.61 77.69 76.58 77.62 499,063 +1.00(+1.31%)
Jun 29, 2012 75.36 77.19 75.34 76.61 1,168,579 +2.43(+3.28%)
Jun 28, 2012 76.05 76.23 72.80 74.18 1,270,149 -2.53(-3.30%)
Jun 27, 2012 77.52 77.57 75.89 76.71 666,200 -0.30(-0.38%)
Jun 26, 2012 77.01 77.62 75.35 77.01 818,823 +0.30(+0.39%)
Jun 25, 2012 77.53 77.73 75.87 76.71 752,616 -1.88(-2.39%)
Jun 22, 2012 78.18 79.39 77.08 78.59 2,575,502 +0.33(+0.43%)
Jun 21, 2012 79.04 80.99 77.66 78.26 1,497,257 -0.02(-0.03%)
Jun 20, 2012 79.43 79.91 77.80 78.28 1,114,375 -1.31(-1.65%)
Jun 19, 2012 79.19 80.91 78.78 79.59 872,543 +0.62(+0.79%)
Jun 18, 2012 77.45 79.21 76.38 78.97 1,017,702 +0.78(+1.00%)
Jun 15, 2012 76.48 78.25 75.86 78.19 1,213,084 +2.05(+2.69%)
Jun 14, 2012 75.17 76.93 74.17 76.14 1,223,806 +1.34(+1.79%)
Jun 13, 2012 76.49 77.00 74.24 74.80 872,271 -2.11(-2.74%)
Jun 12, 2012 76.88 77.80 75.68 76.91 682,197 +0.62(+0.81%)
Jun 11, 2012 79.65 79.70 76.14 76.29 848,213 -2.46(-3.13%)
Jun 08, 2012 77.40 78.78 76.72 78.75 757,853 +1.15(+1.48%)
Jun 07, 2012 80.37 80.37 76.65 77.60 1,234,045 -1.44(-1.82%)
Jun 06, 2012 79.49 80.16 78.69 79.03 1,047,066 +0.58(+0.74%)
Jun 05, 2012 76.01 78.59 75.81 78.45 1,579,029 +2.44(+3.21%)
Jun 04, 2012 75.34 76.08 73.57 76.01 1,197,709 +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.