Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 80.45 81.45 80.09 80.63 1,579,302 +0.75(+0.94%)
Jan 30, 2012 79.13 80.02 78.58 79.87 1,321,925 -0.06(-0.08%)
Jan 27, 2012 78.79 80.45 78.72 79.94 2,044,220 +1.04(+1.32%)
Jan 26, 2012 81.38 81.51 76.58 78.90 6,096,288 -2.21(-2.72%)
Jan 25, 2012 81.45 81.77 78.21 81.11 3,286,082 -1.15(-1.40%)
Jan 24, 2012 82.90 83.46 81.99 82.26 1,737,898 -0.87(-1.05%)
Jan 23, 2012 83.59 84.80 82.59 83.13 1,562,234 -0.34(-0.40%)
Jan 20, 2012 85.06 85.46 82.37 83.46 2,441,607 -2.53(-2.94%)
Jan 19, 2012 85.54 86.45 85.14 85.99 1,618,835 +0.38(+0.44%)
Jan 18, 2012 86.67 86.75 84.81 85.61 1,464,708 -0.89(-1.03%)
Jan 17, 2012 86.72 87.37 86.12 86.50 1,409,130 +0.72(+0.83%)
Jan 13, 2012 84.86 85.83 84.39 85.78 1,077,827 +0.74(+0.87%)
Jan 12, 2012 85.93 85.93 84.60 85.04 1,092,179 -0.57(-0.67%)
Jan 11, 2012 85.54 85.83 84.41 85.61 1,509,771 +0.19(+0.22%)
Jan 10, 2012 85.02 86.03 84.88 85.42 1,401,605 +0.96(+1.14%)
Jan 09, 2012 84.21 84.64 83.13 84.46 1,670,361 +0.91(+1.08%)
Jan 06, 2012 83.31 85.91 83.10 83.55 3,102,207 +0.52(+0.62%)
Jan 05, 2012 81.00 83.11 80.79 83.04 2,157,796 +1.58(+1.95%)
Jan 04, 2012 80.01 81.87 79.50 81.45 2,177,285 +2.10(+2.65%)
Dec 30, 2011 79.93 79.98 79.25 79.35 816,820 -0.58(-0.73%)
Dec 29, 2011 79.73 80.40 79.33 79.93 755,019 +0.56(+0.71%)
Dec 28, 2011 81.43 81.88 79.13 79.37 921,157 -1.77(-2.18%)
Dec 27, 2011 81.02 82.15 80.64 81.13 820,692 +0.21(+0.26%)
Dec 23, 2011 80.21 81.16 79.99 80.93 647,641 +1.51(+1.90%)
Dec 21, 2011 78.06 79.53 77.91 79.42 1,324,655 +1.17(+1.50%)
Dec 20, 2011 77.51 78.33 77.19 78.24 1,003,623 +1.77(+2.31%)
Dec 19, 2011 76.51 77.33 76.25 76.47 847,489 -0.07(-0.09%)
Dec 16, 2011 77.05 77.97 76.29 76.55 2,033,314 +0.14(+0.19%)
Dec 15, 2011 76.87 77.57 76.24 76.40 1,348,902 +0.05(+0.06%)
Dec 14, 2011 77.62 78.14 76.21 76.36 2,010,393 -1.32(-1.70%)
Dec 13, 2011 78.59 79.69 77.37 77.67 1,685,506 -0.49(-0.62%)
Dec 12, 2011 78.12 78.96 77.66 78.16 1,464,866 -0.28(-0.36%)
Dec 09, 2011 77.79 78.64 77.61 78.44 1,058,088 +1.34(+1.73%)
Dec 08, 2011 78.14 78.72 76.99 77.11 838,358 -1.31(-1.67%)
Dec 07, 2011 78.21 78.83 77.10 78.42 1,853,532 +0.23(+0.30%)
Dec 06, 2011 78.67 78.93 77.49 78.18 1,458,284 -0.28(-0.36%)
Dec 05, 2011 81.32 81.97 77.69 78.46 2,551,833 -2.02(-2.51%)
Dec 02, 2011 81.27 81.29 79.46 80.48 2,362,060 +0.07(+0.09%)
Dec 01, 2011 79.47 80.73 79.47 80.41 1,354,624 +0.32(+0.39%)
Nov 30, 2011 79.08 80.10 78.16 80.10 1,777,647 +2.89(+3.74%)
Nov 29, 2011 76.18 78.35 76.18 77.20 1,604,142 +1.19(+1.57%)
Nov 28, 2011 75.14 76.42 74.86 76.01 988,201 +2.95(+4.04%)
Nov 25, 2011 74.00 74.45 73.06 73.06 591,297 -1.01(-1.37%)
Nov 23, 2011 75.50 75.50 73.61 74.07 1,072,132 -2.19(-2.88%)
Nov 22, 2011 75.58 76.92 75.24 76.27 1,020,713 +0.45(+0.60%)
Nov 21, 2011 75.99 76.47 75.42 75.81 1,237,376 -1.07(-1.39%)
Nov 18, 2011 78.07 78.13 76.64 76.88 1,555,877 +0.30(+0.39%)
Nov 17, 2011 76.49 77.86 75.81 76.58 1,782,007 -0.22(-0.28%)
Nov 16, 2011 80.32 80.44 76.69 76.80 1,856,009 -3.28(-4.09%)
Nov 15, 2011 79.16 80.58 78.65 80.08 1,351,177 +0.85(+1.07%)
Nov 14, 2011 79.04 80.02 78.39 79.23 1,415,783 -0.35(-0.44%)
Nov 11, 2011 78.92 79.78 78.92 79.58 1,501,011 +1.39(+1.78%)
Nov 10, 2011 78.48 78.68 76.74 78.19 1,318,078 +0.23(+0.30%)
Nov 09, 2011 77.53 78.71 77.30 77.95 1,972,697 -0.76(-0.96%)
Nov 08, 2011 78.95 79.00 77.41 78.71 2,379,788 +0.00(+0.00%)
Nov 07, 2011 78.59 79.77 77.76 78.71 2,104,934 +0.51(+0.66%)
Nov 04, 2011 77.87 78.48 76.67 78.20 1,798,471 -0.04(-0.05%)
Nov 03, 2011 78.51 78.61 77.31 78.23 1,743,212 +0.63(+0.81%)
Nov 02, 2011 76.37 78.27 75.76 77.60 2,747,390 +1.95(+2.58%)
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.