Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 335.86 338.42 335.71 338.10 85,307,800 +3.82(+1.14%)
Nov 29, 2012 331.53 334.45 331.31 334.28 80,300,600 +1.36(+0.41%)
Nov 28, 2012 332.39 334.33 332.13 332.92 93,027,400 +2.02(+0.61%)
Nov 27, 2012 329.62 332.18 329.62 330.90 75,527,200 +0.00(+0.00%)
Nov 26, 2012 329.62 332.18 329.62 330.90 0 -0.60(-0.18%)
Nov 25, 2012 328.47 331.50 327.11 331.50 0 +0.00(+0.00%)
Nov 24, 2012 328.47 331.50 327.11 331.50 68,478,000 +3.80(+1.16%)
Nov 23, 2012 327.55 328.24 327.07 327.70 58,988,400 +1.29(+0.40%)
Nov 22, 2012 325.39 327.05 324.77 326.41 80,058,600 +0.39(+0.12%)
Nov 21, 2012 324.05 326.23 323.46 326.02 73,885,200 +1.28(+0.39%)
Nov 20, 2012 321.63 325.00 320.83 324.74 94,586,800 +0.00(+0.00%)
Nov 19, 2012 321.63 325.00 320.83 324.74 0 +4.90(+1.53%)
Nov 18, 2012 324.62 325.04 319.75 319.84 0 +0.00(+0.00%)
Nov 17, 2012 324.62 325.04 319.75 319.84 126,825,800 -4.92(-1.51%)
Nov 16, 2012 328.64 328.68 324.56 324.76 103,811,000 -5.91(-1.79%)
Nov 15, 2012 332.79 334.03 330.13 330.67 65,837,800 -3.37(-1.01%)
Nov 14, 2012 330.98 334.34 330.01 334.04 73,531,800 +1.71(+0.51%)
Nov 13, 2012 332.05 333.46 331.24 332.33 57,660,600 +0.00(+0.00%)
Nov 12, 2012 332.05 333.46 331.24 332.33 0 +0.40(+0.12%)
Nov 11, 2012 332.19 332.85 328.62 331.93 0 +0.00(+0.00%)
Nov 10, 2012 332.19 332.85 328.62 331.93 88,821,400 -0.49(-0.15%)
Nov 09, 2012 334.49 335.10 332.02 332.42 98,730,200 -0.45(-0.14%)
Nov 08, 2012 338.71 339.43 332.60 332.87 118,532,200 -4.50(-1.33%)
Nov 07, 2012 335.52 338.07 335.12 337.37 91,591,000 +2.29(+0.68%)
Nov 06, 2012 335.75 336.53 334.67 335.08 70,566,000 +0.00(+0.00%)
Nov 05, 2012 335.75 336.53 334.67 335.08 0 -2.52(-0.75%)
Nov 03, 2012 335.78 338.55 334.94 337.60 0 +0.00(+0.00%)
Nov 02, 2012 335.78 338.55 334.94 337.60 90,651,400 +2.17(+0.65%)
Nov 01, 2012 330.50 336.05 330.24 335.43 79,460,600 +4.67(+1.41%)
Oct 31, 2012 332.52 334.24 330.76 330.76 104,028,400 -1.59(-0.48%)
Oct 30, 2012 328.51 332.35 328.51 332.35 53,503,200 +3.96(+1.21%)
Oct 29, 2012 328.54 329.25 326.94 328.39 51,212,200 -1.06(-0.32%)
Oct 27, 2012 327.44 330.37 326.32 329.45 0 +0.00(+0.00%)
Oct 26, 2012 327.44 330.37 326.32 329.45 86,331,000 +0.20(+0.06%)
Oct 25, 2012 329.62 331.61 328.73 329.25 85,726,000 +0.76(+0.23%)
Oct 24, 2012 327.55 329.27 325.34 328.49 81,286,000 +1.74(+0.53%)
Oct 23, 2012 334.32 334.67 326.25 326.75 111,215,200 -7.71(-2.31%)
Oct 22, 2012 334.09 336.54 333.66 334.46 84,763,600 +0.29(+0.09%)
Oct 20, 2012 334.91 335.81 333.87 334.17 0 +0.00(+0.00%)
Oct 19, 2012 334.91 335.81 333.87 334.17 105,372,800 -1.15(-0.34%)
Oct 18, 2012 334.84 335.65 333.16 335.32 100,138,200 -0.37(-0.11%)
Oct 17, 2012 333.40 335.84 333.04 335.69 105,558,200 +1.98(+0.59%)
Oct 16, 2012 331.52 334.07 330.69 333.71 88,500,400 +4.26(+1.29%)
Oct 15, 2012 327.60 331.23 327.60 329.45 64,854,600 +1.50(+0.46%)
Oct 14, 2012 328.79 330.30 327.94 327.95 0 +0.00(+0.00%)
Oct 13, 2012 328.79 330.30 327.94 327.95 0 +0.00(+0.00%)
Oct 12, 2012 328.79 330.30 327.94 327.95 69,539,200 -1.60(-0.49%)
Oct 11, 2012 325.48 330.44 325.35 329.55 75,538,200 +2.75(+0.84%)
Oct 10, 2012 326.43 328.12 326.09 326.80 62,011,200 -0.91(-0.28%)
Oct 09, 2012 330.47 330.60 327.27 327.71 62,645,400 -1.86(-0.56%)
Oct 08, 2012 330.39 330.70 329.42 329.57 65,237,000 -2.96(-0.89%)
Oct 06, 2012 328.59 332.90 328.40 332.53 0 +0.00(+0.00%)
Oct 05, 2012 328.59 332.90 328.40 332.53 86,590,600 +4.87(+1.49%)
Oct 04, 2012 329.05 330.11 326.60 327.66 85,302,600 -0.32(-0.10%)
Oct 03, 2012 326.27 328.54 325.72 327.98 66,678,400 +0.74(+0.23%)
Oct 02, 2012 325.55 329.21 324.89 327.24 78,948,200 -0.28(-0.09%)
Oct 01, 2012 322.19 327.90 321.83 327.52 85,113,800 +4.34(+1.34%)
Sep 30, 2012 330.51 330.64 323.18 323.18 0 +0.00(+0.00%)
Sep 29, 2012 330.51 330.64 323.18 323.18 0 +0.00(+0.00%)
Sep 28, 2012 330.51 330.64 323.18 323.18 105,058,200 -5.94(-1.80%)
Sep 27, 2012 329.31 329.83 328.08 329.12 77,959,200 +1.07(+0.33%)
Sep 26, 2012 331.56 331.71 327.89 328.05 98,427,400 -6.45(-1.93%)
Sep 25, 2012 331.86 335.06 331.62 334.50 74,484,000 +2.66(+0.80%)
Sep 24, 2012 332.28 333.15 330.91 331.84 78,062,800 -2.31(-0.69%)
Sep 23, 2012 335.37 335.73 333.65 334.15 0 +0.00(+0.00%)
Sep 22, 2012 335.37 335.73 333.65 334.15 0 +0.00(+0.00%)
Sep 21, 2012 335.37 335.73 333.65 334.15 136,178,000 -0.09(-0.03%)
Sep 20, 2012 333.41 334.62 332.52 334.24 91,627,200 -1.47(-0.44%)
Sep 19, 2012 336.72 337.31 334.52 335.71 89,900,400 +0.24(+0.07%)
Sep 18, 2012 335.09 336.93 334.56 335.47 94,232,200 -1.68(-0.50%)
Sep 17, 2012 336.69 338.06 336.52 337.15 81,312,200 -1.13(-0.33%)
Sep 16, 2012 340.07 340.07 336.93 338.28 0 +0.00(+0.00%)
Sep 15, 2012 340.07 340.07 336.93 338.28 0 +0.00(+0.00%)
Sep 14, 2012 340.07 340.07 336.93 338.28 142,561,792 +3.68(+1.10%)
Sep 13, 2012 335.64 335.96 333.30 334.60 76,774,200 -1.50(-0.45%)
Sep 12, 2012 336.88 339.36 334.92 336.10 114,589,600 -0.01(-0.00%)
Sep 11, 2012 334.26 336.11 332.88 336.11 100,785,600 +0.61(+0.18%)
Sep 10, 2012 336.33 337.49 335.30 335.50 87,062,400 -2.07(-0.61%)
Sep 08, 2012 337.50 340.22 337.08 337.57 0 +0.00(+0.00%)
Sep 07, 2012 337.50 340.22 337.08 337.57 147,102,000 +1.14(+0.34%)
Sep 06, 2012 329.56 336.43 329.00 336.43 118,307,600 +7.60(+2.31%)
Sep 05, 2012 328.17 330.27 327.21 328.83 101,267,200 +0.17(+0.05%)
Sep 04, 2012 332.53 332.58 328.35 328.66 65,902,000 -3.23(-0.97%)
Sep 03, 2012 328.57 332.03 328.03 331.89 52,787,600 +2.61(+0.79%)
Sep 02, 2012 327.58 331.29 326.98 329.28 0 +0.00(+0.00%)
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.