Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 117.75 118.36 114.72 115.20 5,252,208 -2.29(-1.95%)
May 30, 2012 118.71 119.74 117.46 117.49 4,586,385 -2.79(-2.32%)
May 29, 2012 120.15 120.95 119.00 120.28 4,501,482 +0.91(+0.76%)
May 25, 2012 119.39 120.40 118.95 119.37 2,944,986 -0.40(-0.33%)
May 24, 2012 119.72 121.00 118.77 119.77 3,187,352 +0.60(+0.50%)
May 23, 2012 117.62 119.46 117.39 119.17 4,138,299 +0.78(+0.66%)
May 22, 2012 116.41 119.25 116.41 118.39 4,648,313 +2.17(+1.87%)
May 21, 2012 113.27 116.32 112.66 116.22 3,268,228 +3.58(+3.18%)
May 18, 2012 114.85 115.25 112.50 112.64 6,485,003 -2.37(-2.06%)
May 17, 2012 117.00 118.26 115.01 115.01 4,454,222 -2.52(-2.14%)
May 16, 2012 116.99 118.20 116.30 117.53 4,334,204 +0.92(+0.79%)
May 15, 2012 116.45 117.90 116.45 116.61 3,147,267 -0.11(-0.09%)
May 14, 2012 116.83 118.36 115.83 116.72 4,061,504 -1.20(-1.02%)
May 11, 2012 117.36 118.97 117.26 117.92 2,034,998 -0.25(-0.21%)
May 10, 2012 118.30 119.49 117.64 118.17 3,366,920 +0.75(+0.64%)
May 09, 2012 117.31 118.98 116.57 117.42 4,417,719 -0.72(-0.61%)
May 08, 2012 118.10 119.08 116.15 118.14 3,649,412 -0.37(-0.31%)
May 07, 2012 116.96 119.09 116.96 118.51 3,368,938 +0.72(+0.61%)
May 04, 2012 116.22 118.89 115.31 117.79 5,852,729 +1.38(+1.19%)
May 03, 2012 122.01 122.51 115.38 116.41 11,954,298 -5.78(-4.73%)
May 02, 2012 121.61 123.19 120.67 122.19 6,307,967 -0.90(-0.73%)
May 01, 2012 123.47 125.35 123.04 123.09 4,294,734 +0.11(+0.09%)
Apr 30, 2012 124.11 124.15 122.31 122.98 2,343,729 -0.54(-0.44%)
Apr 27, 2012 123.74 124.21 122.86 123.52 2,165,286 +0.33(+0.27%)
Apr 26, 2012 121.89 123.50 121.51 123.19 2,776,977 +1.40(+1.15%)
Apr 25, 2012 119.74 122.40 119.56 121.79 3,037,607 +2.86(+2.40%)
Apr 24, 2012 118.35 119.24 117.49 118.93 2,358,026 +0.83(+0.70%)
Apr 23, 2012 120.25 120.81 116.48 118.10 4,333,609 -2.91(-2.40%)
Apr 20, 2012 121.82 122.15 120.58 121.01 1,960,215 -0.18(-0.15%)
Apr 19, 2012 121.27 122.26 120.51 121.19 2,130,573 -0.59(-0.48%)
Apr 18, 2012 121.61 122.48 121.32 121.78 2,119,961 -0.30(-0.25%)
Apr 17, 2012 121.63 122.50 121.25 122.08 2,582,122 +1.25(+1.03%)
Apr 16, 2012 123.04 123.05 120.04 120.83 4,577,037 -2.33(-1.89%)
Apr 13, 2012 120.40 123.68 120.31 123.16 5,374,311 +2.14(+1.77%)
Apr 12, 2012 117.47 121.16 117.19 121.02 4,290,930 +3.64(+3.10%)
Apr 11, 2012 118.02 118.95 116.97 117.38 3,542,780 +0.64(+0.55%)
Apr 10, 2012 119.48 119.77 116.59 116.74 2,669,712 -2.76(-2.31%)
Apr 09, 2012 119.66 120.35 118.71 119.50 3,323,883 -1.51(-1.25%)
Apr 05, 2012 118.32 121.15 118.07 121.01 3,348,616 +2.03(+1.71%)
Apr 04, 2012 119.49 119.68 118.20 118.98 2,577,112 -1.38(-1.15%)
Apr 03, 2012 118.84 120.59 118.37 120.36 3,922,796 +1.38(+1.16%)
Apr 02, 2012 118.00 119.90 117.10 118.98 2,944,174 +0.98(+0.83%)
Mar 30, 2012 119.09 119.19 117.60 118.00 3,000,483 -1.00(-0.84%)
Mar 29, 2012 118.54 119.18 117.55 119.00 2,172,704 -0.35(-0.29%)
Mar 28, 2012 119.68 120.30 118.51 119.35 2,247,923 -0.46(-0.38%)
Mar 27, 2012 119.98 120.28 119.55 119.81 2,652,282 -0.25(-0.21%)
Mar 26, 2012 119.36 120.70 117.25 120.06 4,057,171 +1.28(+1.08%)
Mar 23, 2012 117.51 119.00 116.90 118.78 2,538,836 +1.50(+1.28%)
Mar 22, 2012 116.15 117.50 116.00 117.28 2,341,923 +0.53(+0.45%)
Mar 21, 2012 117.09 117.65 116.58 116.75 2,106,733 +0.23(+0.20%)
Mar 20, 2012 118.15 118.60 116.00 116.52 2,647,063 -2.32(-1.95%)
Mar 19, 2012 116.44 119.72 116.15 118.84 3,979,586 +2.16(+1.85%)
Mar 16, 2012 117.43 117.50 116.27 116.68 4,002,152 -0.32(-0.27%)
Mar 15, 2012 116.62 117.47 116.30 117.00 3,323,225 +0.25(+0.21%)
Mar 14, 2012 117.31 117.89 116.47 116.75 3,748,991 -0.52(-0.44%)
Mar 13, 2012 116.91 117.41 115.68 117.27 3,196,379 +0.74(+0.64%)
Mar 12, 2012 117.02 117.55 116.07 116.53 1,927,301 -0.64(-0.55%)
Mar 09, 2012 118.07 118.39 117.01 117.17 2,114,334 -0.80(-0.68%)
Mar 08, 2012 116.68 118.18 116.03 117.97 2,380,077 +2.33(+2.01%)
Mar 07, 2012 115.72 116.10 114.96 115.64 2,673,477 +0.80(+0.70%)
Mar 06, 2012 115.22 115.50 113.54 114.84 3,325,366 -1.40(-1.20%)
Mar 05, 2012 116.16 116.83 116.00 116.24 2,538,337 +0.08(+0.07%)
Mar 02, 2012 116.51 116.97 115.60 116.16 3,054,632 -1.02(-0.87%)
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.