Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 71.87 73.40 70.76 72.04 3,447,150 -0.78(-1.07%)
Jul 28, 2011 69.70 74.17 69.57 72.82 5,250,828 +1.88(+2.65%)
Jul 27, 2011 73.83 73.95 70.75 70.94 3,789,741 -3.57(-4.79%)
Jul 26, 2011 74.70 74.86 72.60 74.51 2,180,791 +0.03(+0.04%)
Jul 25, 2011 74.63 75.44 74.20 74.48 1,032,407 -0.79(-1.05%)
Jul 22, 2011 75.58 75.80 73.98 75.27 1,525,247 +1.39(+1.89%)
Jul 21, 2011 75.20 76.19 72.89 73.88 2,751,049 -1.42(-1.88%)
Jul 20, 2011 78.11 78.91 75.15 75.29 2,155,977 -2.14(-2.76%)
Jul 19, 2011 75.92 77.47 75.92 77.43 1,552,633 +2.25(+2.99%)
Jul 18, 2011 75.99 76.47 74.23 75.18 1,360,777 -1.29(-1.69%)
Jul 15, 2011 74.92 76.64 74.27 76.47 2,056,575 +2.07(+2.78%)
Jul 14, 2011 76.35 76.35 73.71 74.40 3,287,701 -1.48(-1.95%)
Jul 13, 2011 77.09 77.54 74.99 75.88 2,529,497 -0.49(-0.64%)
Jul 12, 2011 79.41 79.74 75.83 76.37 2,993,129 -2.82(-3.56%)
Jul 11, 2011 81.92 82.60 78.75 79.19 2,068,333 -3.79(-4.57%)
Jul 08, 2011 81.75 82.98 81.27 82.98 894,705 +0.29(+0.35%)
Jul 07, 2011 83.10 84.00 82.60 82.69 1,384,568 +0.47(+0.57%)
Jul 06, 2011 81.09 82.71 80.40 82.22 1,691,174 +1.16(+1.43%)
Jul 05, 2011 80.74 81.49 79.93 81.06 1,284,961 +0.28(+0.35%)
Jul 01, 2011 80.31 81.32 79.97 80.78 1,686,578 +0.78(+0.98%)
Jun 30, 2011 78.69 80.02 78.55 80.00 1,611,634 +1.70(+2.17%)
Jun 29, 2011 79.49 79.56 78.13 78.30 1,468,370 -1.00(-1.26%)
Jun 28, 2011 78.98 80.31 78.64 79.30 1,932,503 +0.36(+0.46%)
Jun 27, 2011 76.73 79.41 75.44 78.94 2,262,205 +2.70(+3.54%)
Jun 24, 2011 76.64 77.78 75.96 76.24 1,932,580 -0.91(-1.18%)
Jun 23, 2011 75.47 77.36 74.59 77.15 1,885,315 +1.05(+1.38%)
Jun 22, 2011 76.66 76.96 75.89 76.10 1,176,311 -1.11(-1.44%)
Jun 21, 2011 75.15 77.39 74.32 77.21 2,301,976 +2.41(+3.23%)
Jun 20, 2011 74.14 74.84 73.26 74.80 3,202,558 +0.61(+0.82%)
Jun 17, 2011 76.94 76.98 73.50 74.19 5,800,356 -1.62(-2.14%)
Jun 16, 2011 77.42 77.60 74.91 75.81 3,062,493 -1.61(-2.08%)
Jun 15, 2011 80.60 81.05 77.26 77.42 2,830,820 -4.12(-5.05%)
Jun 14, 2011 80.24 81.95 79.80 81.54 1,644,993 +1.74(+2.18%)
Jun 13, 2011 80.35 80.97 78.87 79.80 1,614,535 -0.21(-0.26%)
Jun 10, 2011 80.79 81.48 79.82 80.01 1,471,915 -1.48(-1.82%)
Jun 09, 2011 80.62 81.79 80.09 81.49 1,669,458 +1.18(+1.47%)
Jun 08, 2011 81.61 81.63 79.48 80.31 2,141,405 -1.67(-2.04%)
Jun 07, 2011 80.49 82.58 80.01 81.98 2,630,462 -0.17(-0.21%)
Jun 06, 2011 83.60 83.96 82.02 82.15 1,329,481 -1.41(-1.69%)
Jun 03, 2011 84.91 85.07 83.34 83.56 1,689,370 +1.91(+2.34%)
May 24, 2011 82.46 83.00 81.06 81.65 1,380,333 -0.45(-0.55%)
May 23, 2011 82.99 83.16 81.27 82.10 1,880,284 -2.18(-2.59%)
May 20, 2011 84.02 85.12 83.44 84.28 2,086,737 +1.24(+1.49%)
May 19, 2011 83.24 83.72 82.04 83.04 1,364,171 +0.23(+0.28%)
May 18, 2011 81.20 82.97 80.66 82.81 1,505,433 +1.25(+1.53%)
May 17, 2011 80.87 81.64 79.98 81.56 1,759,023 +0.42(+0.52%)
May 16, 2011 83.58 83.66 80.55 81.14 1,763,086 -2.59(-3.09%)
May 13, 2011 84.14 85.25 83.46 83.73 1,198,520 -0.25(-0.30%)
May 12, 2011 82.17 84.85 81.05 83.98 2,132,808 +1.64(+1.99%)
May 11, 2011 83.78 85.85 81.91 82.34 2,057,120 -1.55(-1.85%)
May 10, 2011 82.00 84.24 81.40 83.89 1,600,443 +2.25(+2.76%)
May 09, 2011 81.82 82.33 80.60 81.64 1,116,915 -0.12(-0.15%)
May 06, 2011 82.50 83.10 81.01 81.76 1,943,305 +0.66(+0.81%)
May 05, 2011 80.07 82.84 79.52 81.10 2,162,232 +0.51(+0.63%)
May 04, 2011 80.91 81.45 78.76 80.59 2,441,774 -0.82(-1.01%)
May 03, 2011 82.13 83.03 80.09 81.41 1,910,436 -1.15(-1.39%)
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.