Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 79.47 79.58 77.91 78.23 805,763 -1.76(-2.20%)
Jul 30, 2012 79.62 81.22 79.53 79.99 802,234 +0.30(+0.37%)
Jul 27, 2012 77.80 79.91 77.38 79.70 589,939 +2.69(+3.49%)
Jul 26, 2012 76.18 77.32 75.54 77.01 420,319 +2.69(+3.62%)
Jul 25, 2012 75.11 75.91 73.76 74.32 569,032 -0.71(-0.95%)
Jul 24, 2012 77.06 77.37 74.43 75.03 552,489 -1.61(-2.09%)
Jul 23, 2012 76.02 77.10 75.34 76.63 482,931 -1.30(-1.67%)
Jul 20, 2012 78.43 78.52 77.20 77.93 630,655 -1.21(-1.53%)
Jul 19, 2012 77.13 80.25 76.60 79.15 871,468 +2.92(+3.82%)
Jul 18, 2012 75.00 76.85 74.29 76.23 564,339 +1.19(+1.59%)
Jul 17, 2012 75.79 76.33 74.33 75.04 720,546 -0.25(-0.33%)
Jul 16, 2012 75.21 75.43 73.88 75.28 643,337 +0.05(+0.07%)
Jul 13, 2012 74.14 76.29 73.63 75.24 2,451,654 +1.89(+2.58%)
Jul 12, 2012 73.57 73.84 72.15 73.34 881,247 -1.03(-1.39%)
Jul 11, 2012 77.33 77.33 73.32 74.38 1,084,564 -3.05(-3.94%)
Jul 10, 2012 77.11 77.75 76.23 77.43 1,069,756 +1.01(+1.33%)
Jul 09, 2012 78.44 79.27 76.20 76.42 834,688 -2.06(-2.62%)
Jul 06, 2012 79.80 80.49 78.21 78.48 769,490 -2.38(-2.95%)
Jul 05, 2012 78.89 81.02 78.12 80.86 1,356,382 +1.97(+2.50%)
Jul 03, 2012 77.52 78.97 76.96 78.89 510,220 +1.27(+1.64%)
Jul 02, 2012 76.61 77.69 76.58 77.62 499,046 +1.00(+1.31%)
Jun 29, 2012 75.36 77.20 75.34 76.61 1,168,539 +2.43(+3.28%)
Jun 28, 2012 76.05 76.23 72.80 74.18 1,270,105 -2.53(-3.30%)
Jun 27, 2012 77.52 77.57 75.90 76.71 666,177 -0.30(-0.38%)
Jun 26, 2012 77.01 77.62 75.35 77.01 818,795 +0.30(+0.39%)
Jun 25, 2012 77.53 77.74 75.88 76.71 752,590 -1.88(-2.39%)
Jun 22, 2012 78.18 79.39 77.09 78.59 2,575,413 +0.33(+0.43%)
Jun 21, 2012 79.05 81.00 77.66 78.26 1,497,206 -0.02(-0.03%)
Jun 20, 2012 79.43 79.91 77.81 78.28 1,114,336 -1.31(-1.65%)
Jun 19, 2012 79.19 80.91 78.78 79.59 872,513 +0.62(+0.79%)
Jun 18, 2012 77.45 79.21 76.38 78.97 1,017,667 +0.78(+1.00%)
Jun 15, 2012 76.49 78.25 75.87 78.19 1,213,042 +2.05(+2.69%)
Jun 14, 2012 75.18 76.93 74.17 76.14 1,223,763 +1.34(+1.79%)
Jun 13, 2012 76.50 77.00 74.24 74.80 872,241 -2.11(-2.74%)
Jun 12, 2012 76.88 77.81 75.68 76.91 682,174 +0.62(+0.81%)
Jun 11, 2012 79.66 79.71 76.14 76.29 848,184 -2.46(-3.13%)
Jun 08, 2012 77.40 78.78 76.72 78.75 757,826 +1.15(+1.48%)
Jun 07, 2012 80.38 80.38 76.65 77.60 1,234,002 -1.44(-1.82%)
Jun 06, 2012 79.49 80.16 78.69 79.04 1,047,030 +0.58(+0.74%)
Jun 05, 2012 76.01 78.59 75.82 78.46 1,578,975 +2.44(+3.21%)
Jun 04, 2012 75.34 76.08 73.57 76.01 1,197,668 +0.70(+0.93%)
Jun 01, 2012 78.41 78.41 74.20 75.31 1,569,071 -4.46(-5.59%)
May 31, 2012 81.79 82.04 77.61 79.78 4,279,133 -2.01(-2.46%)
May 30, 2012 82.56 82.59 81.30 81.78 1,680,094 -1.58(-1.89%)
May 29, 2012 82.11 83.41 80.68 83.36 1,506,062 +2.15(+2.64%)
May 25, 2012 81.44 81.74 80.60 81.21 1,152,143 +0.08(+0.10%)
May 24, 2012 80.40 82.85 80.29 81.13 3,000,055 +4.93(+6.48%)
May 23, 2012 76.55 77.59 73.86 76.20 2,704,396 -0.18(-0.23%)
May 22, 2012 75.75 76.84 75.28 76.38 1,893,062 +1.55(+2.07%)
May 21, 2012 72.08 74.95 71.90 74.83 1,548,015 +3.22(+4.50%)
May 18, 2012 71.92 73.78 71.37 71.61 1,524,385 +0.01(+0.01%)
May 17, 2012 75.28 75.58 71.49 71.60 2,182,952 -3.58(-4.77%)
May 16, 2012 78.75 79.30 75.10 75.19 2,309,864 -3.02(-3.87%)
May 15, 2012 78.33 79.52 77.85 78.21 1,000,627 -0.10(-0.13%)
May 14, 2012 77.61 79.54 77.20 78.31 866,645 -1.69(-2.12%)
May 11, 2012 78.51 80.98 78.10 80.00 864,387 +1.00(+1.27%)
May 10, 2012 80.41 81.24 78.29 79.00 1,257,823 -1.16(-1.45%)
May 09, 2012 79.02 80.50 78.37 80.16 1,426,066 +0.07(+0.09%)
May 08, 2012 80.15 80.76 75.28 80.09 2,907,810 -2.72(-3.28%)
May 07, 2012 83.82 84.70 82.49 82.81 1,065,469 -1.56(-1.84%)
May 04, 2012 88.32 88.40 83.96 84.37 2,075,511 -5.24(-5.85%)
May 03, 2012 90.82 91.09 88.99 89.60 1,211,300 -1.35(-1.48%)
May 02, 2012 88.02 91.65 88.02 90.95 1,188,901 +2.69(+3.05%)
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.