Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 79.73 79.79 79.06 79.16 818,820 -0.58(-0.73%)
Dec 29, 2011 79.54 80.20 79.14 79.73 756,868 +0.56(+0.71%)
Dec 28, 2011 81.23 81.68 78.94 79.17 923,412 -1.76(-2.18%)
Dec 27, 2011 80.82 81.94 80.44 80.94 822,701 +0.21(+0.26%)
Dec 23, 2011 80.02 80.96 79.79 80.73 649,227 +1.50(+1.90%)
Dec 21, 2011 77.87 79.33 77.72 79.22 1,327,898 +1.17(+1.50%)
Dec 20, 2011 77.32 78.14 77.00 78.05 1,006,080 +1.77(+2.31%)
Dec 19, 2011 76.32 77.14 76.06 76.29 849,564 -0.07(-0.09%)
Dec 16, 2011 76.86 77.78 76.11 76.36 2,038,292 +0.14(+0.19%)
Dec 15, 2011 76.68 77.38 76.05 76.21 1,352,205 +0.05(+0.06%)
Dec 14, 2011 77.43 77.95 76.03 76.17 2,015,315 -1.32(-1.70%)
Dec 13, 2011 78.39 79.49 77.18 77.48 1,689,633 -0.49(-0.62%)
Dec 12, 2011 77.93 78.76 77.47 77.97 1,468,452 -0.28(-0.36%)
Dec 09, 2011 77.60 78.45 77.42 78.25 1,060,679 +1.33(+1.73%)
Dec 08, 2011 77.94 78.53 76.80 76.92 840,411 -1.31(-1.67%)
Dec 07, 2011 78.02 78.64 76.91 78.22 1,858,071 +0.23(+0.30%)
Dec 06, 2011 78.48 78.73 77.30 77.99 1,461,855 -0.28(-0.36%)
Dec 05, 2011 81.12 81.77 77.50 78.27 2,558,081 -2.02(-2.51%)
Dec 02, 2011 81.07 81.09 79.27 80.29 2,367,843 +0.07(+0.09%)
Dec 01, 2011 79.28 80.53 79.28 80.21 1,357,941 +0.32(+0.39%)
Nov 30, 2011 78.89 79.90 77.97 79.90 1,782,000 +2.88(+3.74%)
Nov 29, 2011 75.99 78.16 75.99 77.02 1,608,069 +1.19(+1.57%)
Nov 28, 2011 74.95 76.23 74.67 75.83 990,620 +2.95(+4.04%)
Nov 25, 2011 73.82 74.27 72.88 72.88 592,744 -1.01(-1.37%)
Nov 23, 2011 75.31 75.31 73.43 73.89 1,074,757 -2.19(-2.88%)
Nov 22, 2011 75.39 76.73 75.05 76.08 1,023,212 +0.45(+0.60%)
Nov 21, 2011 75.80 76.29 75.23 75.63 1,240,406 -1.06(-1.39%)
Nov 18, 2011 77.88 77.94 76.45 76.69 1,559,687 +0.30(+0.39%)
Nov 17, 2011 76.30 77.67 75.63 76.39 1,786,370 -0.22(-0.28%)
Nov 16, 2011 80.12 80.24 76.50 76.61 1,860,554 -3.27(-4.09%)
Nov 15, 2011 78.97 80.39 78.46 79.88 1,354,485 +0.85(+1.07%)
Nov 14, 2011 78.85 79.83 78.20 79.03 1,419,249 -0.35(-0.44%)
Nov 11, 2011 78.73 79.58 78.73 79.39 1,504,686 +1.39(+1.78%)
Nov 10, 2011 78.29 78.48 76.55 78.00 1,321,306 +0.23(+0.30%)
Nov 09, 2011 77.34 78.52 77.11 77.76 1,977,528 -0.76(-0.96%)
Nov 08, 2011 78.76 78.81 77.22 78.52 2,385,615 +0.00(+0.00%)
Nov 07, 2011 78.39 79.58 77.57 78.52 2,110,088 +0.51(+0.66%)
Nov 04, 2011 77.68 78.29 76.48 78.01 1,802,875 -0.04(-0.05%)
Nov 03, 2011 78.32 78.42 77.12 78.04 1,747,480 +0.63(+0.81%)
Nov 02, 2011 76.19 78.08 75.57 77.41 2,754,116 +1.95(+2.58%)
Nov 01, 2011 74.61 76.01 74.57 75.47 3,865,985 -1.02(-1.33%)
Oct 31, 2011 74.56 78.67 73.89 76.48 7,440,967 +4.09(+5.65%)
Oct 28, 2011 72.30 73.33 72.09 72.39 2,174,622 -0.52(-0.72%)
Oct 27, 2011 74.42 74.61 71.98 72.92 1,995,633 +0.35(+0.48%)
Oct 26, 2011 72.62 73.15 71.76 72.57 1,857,994 +0.76(+1.05%)
Oct 25, 2011 71.92 72.57 71.30 71.81 2,541,234 -0.21(-0.29%)
Oct 24, 2011 71.26 73.42 70.93 72.02 3,996,054 +3.28(+4.77%)
Oct 21, 2011 67.75 68.77 67.50 68.74 1,453,292 +1.80(+2.69%)
Oct 20, 2011 67.16 67.34 65.86 66.93 1,438,060 +0.18(+0.27%)
Oct 19, 2011 66.37 68.11 66.10 66.75 1,801,152 +0.48(+0.72%)
Oct 18, 2011 66.28 67.21 64.51 66.28 2,185,339 -0.59(-0.89%)
Oct 17, 2011 67.31 68.35 66.75 66.87 886,445 -0.86(-1.26%)
Oct 14, 2011 67.53 67.75 66.66 67.73 1,167,625 +1.04(+1.55%)
Oct 13, 2011 67.23 68.11 66.04 66.69 1,651,422 -0.68(-1.00%)
Oct 12, 2011 65.97 68.31 65.97 67.37 2,860,512 +2.67(+4.12%)
Oct 11, 2011 64.41 65.32 64.16 64.70 1,421,950 -0.49(-0.75%)
Oct 10, 2011 64.31 65.20 64.08 65.19 1,233,016 +2.02(+3.19%)
Oct 07, 2011 64.00 64.30 62.37 63.17 1,839,212 -0.24(-0.38%)
Oct 06, 2011 63.31 63.87 62.87 63.41 1,915,401 +0.76(+1.21%)
Oct 05, 2011 61.65 63.47 61.31 62.65 2,492,023 +1.00(+1.62%)
Oct 04, 2011 61.45 61.80 58.74 61.65 4,038,278 -0.66(-1.06%)
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.