Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 79.41 79.83 78.12 78.52 24,475 -1.02(-1.28%)
Apr 27, 2012 77.66 79.63 77.66 79.54 12,648 +0.30(+0.38%)
Apr 26, 2012 81.00 81.17 79.11 79.24 30,120 -2.39(-2.93%)
Apr 25, 2012 81.76 82.24 81.22 81.63 20,541 +0.96(+1.19%)
Apr 24, 2012 80.89 80.95 80.24 80.67 11,693 +0.09(+0.11%)
Apr 23, 2012 80.38 80.84 80.12 80.58 24,105 -0.02(-0.02%)
Apr 20, 2012 81.13 81.15 80.00 80.60 16,777 -0.47(-0.58%)
Apr 19, 2012 82.67 82.78 80.80 81.07 10,233 -0.93(-1.13%)
Apr 18, 2012 84.01 84.01 81.87 82.00 16,043 -2.03(-2.42%)
Apr 17, 2012 83.61 85.01 83.57 84.03 62,967 +0.52(+0.62%)
Apr 16, 2012 83.98 84.32 83.11 83.51 28,575 -1.66(-1.95%)
Apr 13, 2012 87.25 87.41 84.78 85.17 29,046 -2.75(-3.13%)
Apr 12, 2012 87.45 87.99 87.12 87.92 19,968 +0.80(+0.92%)
Apr 11, 2012 86.66 87.20 86.46 87.12 6,908 +0.77(+0.89%)
Apr 10, 2012 87.87 87.87 86.20 86.35 21,645 -2.35(-2.65%)
Apr 09, 2012 89.97 90.19 88.47 88.70 11,973 -0.30(-0.34%)
Apr 05, 2012 89.27 89.65 88.76 89.00 9,576 +0.60(+0.68%)
Apr 04, 2012 88.20 89.66 88.10 88.40 14,402 +0.73(+0.83%)
Apr 03, 2012 88.61 88.71 87.64 87.67 32,984 -1.40(-1.57%)
Apr 02, 2012 89.16 89.99 88.93 89.07 8,737 -0.60(-0.67%)
Mar 30, 2012 89.99 90.17 89.28 89.67 13,835 +0.38(+0.43%)
Mar 29, 2012 88.40 89.45 87.85 89.29 21,493 +0.78(+0.88%)
Mar 28, 2012 87.70 89.13 87.70 88.51 15,229 +0.07(+0.08%)
Mar 27, 2012 89.79 90.51 87.97 88.44 13,280 -1.67(-1.85%)
Mar 26, 2012 92.49 92.90 89.71 90.11 37,755 -2.48(-2.68%)
Mar 23, 2012 93.28 94.24 92.51 92.59 20,447 -1.50(-1.59%)
Mar 22, 2012 93.25 94.85 92.83 94.09 33,301 +1.83(+1.98%)
Mar 21, 2012 92.84 94.32 91.87 92.26 33,471 -0.26(-0.28%)
Mar 20, 2012 94.16 94.85 92.21 92.52 27,042 -0.65(-0.70%)
Mar 19, 2012 92.66 93.29 91.77 93.17 23,563 +0.75(+0.81%)
Mar 16, 2012 92.04 92.42 90.97 92.42 104,153 -0.35(-0.38%)
Mar 15, 2012 91.78 92.86 91.49 92.77 21,219 +4.42(+5.00%)
Mar 14, 2012 87.50 88.79 87.15 88.35 23,969 +1.37(+1.58%)
Mar 13, 2012 85.51 87.71 85.47 86.98 19,981 +0.54(+0.62%)
Mar 12, 2012 84.79 86.64 84.79 86.44 32,876 +0.89(+1.04%)
Mar 09, 2012 85.65 86.07 85.46 85.55 29,110 -1.54(-1.77%)
Mar 08, 2012 87.05 87.82 86.64 87.09 26,524 +0.31(+0.36%)
Mar 07, 2012 87.11 87.93 85.75 86.78 47,210 -0.43(-0.49%)
Mar 06, 2012 87.73 88.13 87.12 87.21 76,733 -2.26(-2.53%)
Mar 05, 2012 90.05 90.52 89.30 89.47 19,032 -1.39(-1.53%)
Mar 02, 2012 90.00 91.52 89.56 90.86 28,462 +0.14(+0.15%)
Mar 01, 2012 89.49 91.24 88.83 90.72 165,524 -0.31(-0.34%)
Feb 29, 2012 91.21 91.30 89.35 91.03 46,082 -1.07(-1.16%)
Feb 28, 2012 92.94 92.94 91.87 92.10 26,021 -0.71(-0.77%)
Feb 27, 2012 92.12 93.69 92.12 92.81 50,762 +1.05(+1.14%)
Feb 24, 2012 90.81 91.96 90.69 91.76 34,177 +1.17(+1.29%)
Feb 23, 2012 89.57 90.59 88.77 90.59 43,660 +0.73(+0.81%)
Feb 22, 2012 88.49 90.00 88.29 89.86 48,859 +0.65(+0.73%)
Feb 21, 2012 87.50 89.26 87.25 89.21 33,717 +3.01(+3.49%)
Feb 17, 2012 86.34 86.60 85.90 86.20 7,326 +0.44(+0.51%)
Feb 16, 2012 85.77 86.68 85.57 85.76 21,703 +0.23(+0.27%)
Feb 15, 2012 85.32 85.65 84.31 85.53 7,583 +0.71(+0.84%)
Feb 14, 2012 85.53 85.53 83.78 84.82 12,787 -1.22(-1.42%)
Feb 13, 2012 86.77 86.83 85.68 86.04 6,781 -0.06(-0.07%)
Feb 10, 2012 85.36 86.55 85.36 86.10 10,292 +0.52(+0.61%)
Feb 09, 2012 87.03 87.25 85.47 85.58 13,789 -0.44(-0.51%)
Feb 08, 2012 86.15 86.81 85.69 86.02 9,361 +0.24(+0.28%)
Feb 07, 2012 85.02 86.41 84.92 85.78 22,604 -0.31(-0.36%)
Feb 06, 2012 84.54 86.37 84.54 86.09 18,245 +2.12(+2.52%)
Feb 03, 2012 83.70 84.60 83.07 83.97 15,643 +1.24(+1.50%)
Feb 02, 2012 82.40 83.39 82.17 82.73 11,418 -0.24(-0.29%)
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.