Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 81.79 81.93 81.40 81.80 19,689 -0.51(-0.62%)
Dec 29, 2011 81.15 82.65 80.93 82.31 8,839 +0.98(+1.20%)
Dec 28, 2011 83.97 83.98 80.05 81.33 90,296 -1.66(-2.00%)
Dec 27, 2011 83.23 83.55 82.72 82.99 7,969 -0.02(-0.02%)
Dec 23, 2011 82.91 83.64 82.51 83.01 12,887 +1.70(+2.09%)
Dec 21, 2011 81.76 81.93 81.08 81.31 12,285 -1.10(-1.33%)
Dec 20, 2011 82.55 83.01 82.12 82.41 15,922 +1.75(+2.17%)
Dec 19, 2011 80.80 81.12 80.28 80.66 9,593 +0.10(+0.12%)
Dec 16, 2011 80.37 80.92 80.02 80.56 7,216 +1.09(+1.37%)
Dec 15, 2011 80.48 80.75 79.18 79.47 37,278 -0.27(-0.34%)
Dec 14, 2011 80.71 80.71 79.44 79.74 13,184 -2.14(-2.61%)
Dec 13, 2011 82.02 82.49 81.31 81.88 9,101 +0.95(+1.17%)
Dec 12, 2011 82.17 82.32 80.69 80.93 19,575 -1.85(-2.23%)
Dec 09, 2011 83.30 83.73 81.27 82.78 18,353 -0.99(-1.18%)
Dec 08, 2011 82.94 84.88 82.54 83.77 56,750 +2.71(+3.34%)
Dec 07, 2011 84.28 84.28 80.64 81.06 66,924 -3.73(-4.40%)
Dec 06, 2011 84.45 85.00 84.36 84.79 21,527 +0.64(+0.76%)
Dec 05, 2011 84.02 84.57 83.50 84.15 63,285 +1.78(+2.16%)
Dec 02, 2011 83.33 83.53 82.07 82.37 77,004 -0.22(-0.27%)
Dec 01, 2011 83.48 83.61 82.25 82.59 105,424 -0.61(-0.73%)
Nov 30, 2011 83.43 83.75 82.89 83.20 18,689 +0.48(+0.58%)
Nov 29, 2011 81.38 82.93 81.38 82.72 17,743 +1.58(+1.95%)
Nov 28, 2011 81.79 82.11 80.79 81.14 21,120 +1.14(+1.43%)
Nov 25, 2011 80.29 80.82 80.00 80.00 11,231 -0.93(-1.15%)
Nov 23, 2011 81.24 81.66 80.71 80.93 27,249 -1.24(-1.51%)
Nov 22, 2011 82.91 83.04 81.89 82.17 33,688 -2.80(-3.30%)
Nov 21, 2011 83.99 85.26 83.81 84.97 74,799 +0.74(+0.88%)
Nov 18, 2011 84.59 84.84 83.94 84.23 33,869 -0.41(-0.48%)
Nov 17, 2011 85.69 85.83 84.20 84.64 31,961 -1.04(-1.21%)
Nov 16, 2011 86.61 87.09 85.60 85.68 8,040 -0.91(-1.05%)
Nov 15, 2011 87.09 87.58 86.00 86.59 15,028 -0.29(-0.33%)
Nov 14, 2011 88.38 88.54 86.60 86.88 29,435 -1.61(-1.82%)
Nov 11, 2011 87.89 88.87 87.50 88.49 28,045 -0.85(-0.95%)
Nov 10, 2011 89.41 90.25 89.00 89.34 15,147 +0.24(+0.27%)
Nov 09, 2011 90.49 90.58 88.83 89.10 13,595 -2.71(-2.95%)
Nov 08, 2011 89.40 92.72 89.15 91.81 28,042 +2.52(+2.82%)
Nov 07, 2011 90.40 90.40 88.66 89.29 13,436 -0.63(-0.70%)
Nov 04, 2011 90.84 90.97 89.64 89.92 12,485 -0.17(-0.19%)
Nov 03, 2011 90.23 91.00 89.56 90.09 53,380 -0.21(-0.23%)
Nov 02, 2011 88.73 90.66 88.73 90.30 97,869 +0.70(+0.78%)
Nov 01, 2011 89.20 91.20 89.20 89.60 20,671 -1.12(-1.24%)
Oct 31, 2011 90.99 91.98 90.16 90.72 19,231 -1.87(-2.02%)
Oct 28, 2011 93.94 94.17 91.90 92.59 18,807 -2.46(-2.59%)
Oct 27, 2011 93.79 95.71 93.58 95.05 49,160 +1.96(+2.11%)
Oct 26, 2011 94.19 94.62 92.26 93.09 21,622 -1.70(-1.79%)
Oct 25, 2011 95.49 96.20 94.71 94.79 23,537 -0.62(-0.65%)
Oct 24, 2011 94.21 96.05 93.74 95.41 32,213 +2.07(+2.22%)
Oct 21, 2011 95.87 95.87 91.75 93.34 66,198 -1.58(-1.66%)
Oct 20, 2011 94.10 95.30 92.61 94.92 23,652 +0.39(+0.41%)
Oct 19, 2011 99.00 99.11 94.10 94.53 29,300 -3.33(-3.40%)
Oct 18, 2011 97.53 98.89 96.97 97.86 20,322 +0.26(+0.27%)
Oct 17, 2011 99.20 99.32 97.36 97.60 34,962 -0.65(-0.66%)
Oct 14, 2011 97.12 98.99 96.81 98.25 39,596 +3.55(+3.75%)
Oct 13, 2011 93.37 94.97 93.16 94.70 27,292 +3.68(+4.04%)
Oct 12, 2011 91.05 91.80 90.80 91.02 17,030 +0.02(+0.02%)
Oct 11, 2011 90.54 91.58 90.28 91.00 33,827 -0.82(-0.89%)
Oct 10, 2011 92.21 93.39 91.77 91.82 18,971 +2.74(+3.08%)
Oct 07, 2011 89.35 89.78 88.01 89.08 28,361 +2.18(+2.51%)
Oct 06, 2011 86.62 87.34 86.19 86.90 28,692 -0.26(-0.30%)
Oct 05, 2011 88.76 89.11 86.43 87.16 30,397 -0.04(-0.05%)
Oct 04, 2011 86.65 87.61 85.23 87.20 28,340 +0.21(+0.24%)
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.