Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 85.16 85.97 84.83 84.93 1,936,899 -0.07(-0.08%)
Jul 30, 2012 84.20 85.47 84.20 85.00 1,498,823 +0.53(+0.63%)
Jul 27, 2012 85.02 85.23 84.38 84.47 2,354,324 +0.07(+0.08%)
Jul 26, 2012 84.33 85.02 84.08 84.40 1,952,612 +1.10(+1.32%)
Jul 25, 2012 83.52 83.66 82.79 83.30 1,738,213 -0.06(-0.07%)
Jul 24, 2012 84.04 84.16 82.64 83.36 1,458,203 -0.76(-0.90%)
Jul 23, 2012 83.78 84.33 83.20 84.12 1,228,120 -0.68(-0.80%)
Jul 20, 2012 84.98 85.35 84.50 84.80 1,796,706 -0.88(-1.03%)
Jul 19, 2012 85.42 86.30 84.92 85.68 2,717,601 +0.63(+0.74%)
Jul 18, 2012 84.84 85.31 84.33 85.05 2,491,103 +0.19(+0.22%)
Jul 17, 2012 83.04 85.28 82.72 84.86 1,730,429 +2.15(+2.60%)
Jul 16, 2012 83.04 83.32 82.66 82.71 1,764,508 -0.75(-0.90%)
Jul 14, 2012 81.85 83.57 81.85 83.46 1,680,806 +0.00(+0.00%)
Jul 13, 2012 81.85 83.57 81.85 83.46 1,680,806 +1.41(+1.72%)
Jul 12, 2012 82.16 82.40 81.53 82.05 1,587,440 -0.71(-0.86%)
Jul 11, 2012 81.93 83.18 81.93 82.76 1,893,942 +0.91(+1.11%)
Jul 10, 2012 81.49 82.30 81.40 81.85 1,569,796 +0.40(+0.49%)
Jul 09, 2012 81.57 82.01 81.07 81.45 1,125,561 -0.44(-0.54%)
Jul 06, 2012 81.38 82.26 81.26 81.89 1,339,348 +0.09(+0.11%)
Jul 05, 2012 83.51 83.77 81.72 81.80 2,062,982 -1.99(-2.37%)
Jul 03, 2012 83.41 83.81 83.10 83.79 960,512 +0.47(+0.56%)
Jul 02, 2012 82.38 83.34 82.09 83.32 1,045,275 +1.32(+1.61%)
Jun 30, 2012 81.06 82.03 80.53 82.00 1,154,262 -0.10(-0.12%)
Jun 29, 2012 81.06 82.10 80.53 82.10 1,501,558 +2.08(+2.60%)
Jun 28, 2012 79.90 80.08 79.18 80.02 938,515 +0.02(+0.02%)
Jun 27, 2012 78.49 80.62 78.49 80.00 2,258,642 +1.62(+2.07%)
Jun 26, 2012 77.20 78.54 77.07 78.38 2,292,256 +1.42(+1.85%)
Jun 25, 2012 77.39 77.56 76.83 76.96 1,459,702 -0.90(-1.16%)
Jun 22, 2012 78.67 78.91 77.58 77.86 1,974,918 -0.37(-0.47%)
Jun 21, 2012 79.64 79.64 78.18 78.23 1,103,408 -1.23(-1.55%)
Jun 20, 2012 79.78 79.88 78.75 79.46 1,677,459 -0.19(-0.24%)
Jun 19, 2012 78.92 80.37 78.75 79.65 1,616,018 +0.75(+0.95%)
Jun 18, 2012 77.82 79.14 77.64 78.90 1,157,120 +0.97(+1.24%)
Jun 15, 2012 77.83 78.40 77.47 77.93 2,190,542 +0.01(+0.01%)
Jun 14, 2012 77.26 78.35 76.94 77.92 1,131,914 +0.90(+1.17%)
Jun 13, 2012 77.39 77.83 76.57 77.02 1,368,800 -0.86(-1.10%)
Jun 12, 2012 76.62 77.88 76.62 77.88 1,386,618 +1.24(+1.62%)
Jun 11, 2012 76.47 77.39 76.29 76.64 1,694,003 +0.57(+0.75%)
Jun 08, 2012 75.11 76.16 75.02 76.07 1,888,809 +0.85(+1.13%)
Jun 07, 2012 76.58 76.70 75.17 75.22 2,109,915 -0.48(-0.63%)
Jun 06, 2012 75.49 76.08 75.40 75.70 2,111,762 +0.51(+0.68%)
Jun 05, 2012 73.82 75.36 73.52 75.19 1,896,451 +1.20(+1.62%)
Jun 04, 2012 74.07 74.60 73.69 73.99 2,088,216 -0.16(-0.22%)
Jun 02, 2012 74.51 74.99 73.95 74.15 1,623,033 +0.00(+0.00%)
Jun 01, 2012 74.51 74.99 73.95 74.15 1,623,033 -1.25(-1.66%)
May 31, 2012 75.74 75.92 74.75 75.40 1,563,553 -0.43(-0.57%)
May 30, 2012 76.31 76.32 75.49 75.83 1,354,434 -0.88(-1.15%)
May 29, 2012 76.47 76.83 75.80 76.71 1,252,875 +0.29(+0.38%)
May 25, 2012 76.82 77.47 76.05 76.42 1,085,563 -0.48(-0.62%)
May 24, 2012 75.81 76.94 75.61 76.90 1,818,134 +1.16(+1.53%)
May 23, 2012 75.76 75.95 74.67 75.74 1,987,792 -0.42(-0.55%)
May 22, 2012 76.70 77.04 75.64 76.16 1,424,219 -0.42(-0.55%)
May 21, 2012 74.12 76.64 73.80 76.58 1,817,756 +2.51(+3.39%)
May 18, 2012 74.90 75.08 73.80 74.07 1,974,724 -0.41(-0.55%)
May 17, 2012 76.28 76.54 74.43 74.48 1,241,411 -1.87(-2.45%)
May 16, 2012 76.62 76.99 76.23 76.35 1,356,883 +0.02(+0.03%)
May 15, 2012 75.94 77.07 75.85 76.33 1,410,738 +0.22(+0.29%)
May 14, 2012 76.41 76.75 75.70 76.11 1,207,237 -1.04(-1.35%)
May 11, 2012 76.93 78.44 76.86 77.15 1,740,730 -0.20(-0.26%)
May 10, 2012 77.44 77.95 76.85 77.35 1,804,670 +0.30(+0.39%)
May 09, 2012 78.25 78.58 76.81 77.05 2,683,277 -1.67(-2.12%)
May 08, 2012 78.92 78.95 77.57 78.72 1,643,394 -0.51(-0.64%)
May 07, 2012 78.51 79.47 78.10 79.23 1,464,247 +0.46(+0.58%)
May 04, 2012 80.33 80.64 78.46 78.77 1,561,071 -2.08(-2.57%)
May 03, 2012 81.45 81.92 80.17 80.85 1,905,239 -0.77(-0.94%)
May 02, 2012 80.97 81.97 80.25 81.62 1,456,826 +0.30(+0.37%)
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.