Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 94.65 97.91 94.65 97.88 13,063,136 +7.34(+8.11%)
Nov 29, 2011 91.64 91.82 90.45 90.54 6,054,481 -0.94(-1.03%)
Nov 28, 2011 90.35 91.89 89.99 91.48 8,338,588 +4.76(+5.49%)
Nov 25, 2011 87.30 88.40 86.63 86.72 3,078,679 -1.04(-1.19%)
Nov 23, 2011 89.39 89.60 87.43 87.76 7,644,740 -2.23(-2.48%)
Nov 22, 2011 90.80 91.22 88.58 89.99 7,490,415 -1.13(-1.24%)
Nov 21, 2011 92.07 92.10 89.47 91.12 9,852,157 -2.81(-2.99%)
Nov 18, 2011 94.54 94.79 93.15 93.93 6,066,132 +0.12(+0.13%)
Nov 17, 2011 95.70 96.06 92.80 93.81 10,083,982 -1.94(-2.03%)
Nov 16, 2011 96.24 98.20 95.60 95.75 8,117,491 -1.32(-1.36%)
Nov 15, 2011 96.21 97.74 95.80 97.07 8,760,623 +0.54(+0.56%)
Nov 14, 2011 97.47 98.07 95.88 96.53 8,582,306 +0.40(+0.42%)
Nov 11, 2011 93.57 96.20 93.37 96.13 9,819,760 +3.93(+4.26%)
Nov 10, 2011 92.98 93.40 91.20 92.20 7,322,985 +0.56(+0.61%)
Nov 09, 2011 93.50 93.98 91.15 91.64 11,207,749 -4.25(-4.43%)
Nov 08, 2011 95.96 96.00 93.94 95.89 7,316,575 +0.89(+0.94%)
Nov 07, 2011 95.60 96.25 93.39 95.00 7,283,729 -0.74(-0.77%)
Nov 04, 2011 95.30 95.99 93.80 95.74 6,820,422 -0.26(-0.27%)
Nov 03, 2011 95.46 96.35 93.87 96.00 11,158,747 +2.06(+2.19%)
Nov 02, 2011 93.03 94.24 92.20 93.94 9,302,947 +2.31(+2.52%)
Nov 01, 2011 90.00 93.00 89.00 91.63 13,543,616 -2.83(-3.00%)
Oct 31, 2011 95.04 95.63 93.85 94.46 9,271,988 -2.39(-2.47%)
Oct 28, 2011 95.70 97.95 95.65 96.85 8,700,627 +0.52(+0.54%)
Oct 27, 2011 95.00 97.72 94.61 96.33 13,860,800 +4.76(+5.20%)
Oct 26, 2011 91.82 92.25 90.02 91.57 9,747,669 +1.68(+1.87%)
Oct 25, 2011 91.36 92.49 89.02 89.89 10,709,326 -1.88(-2.05%)
Oct 24, 2011 91.76 92.90 90.80 91.77 16,369,977 +4.38(+5.01%)
Oct 21, 2011 85.42 87.50 85.30 87.39 11,482,819 +3.13(+3.71%)
Oct 20, 2011 83.90 85.00 82.50 84.26 9,446,435 +0.70(+0.84%)
Oct 19, 2011 84.67 85.42 83.07 83.56 8,726,193 -1.16(-1.37%)
Oct 18, 2011 81.45 85.57 80.76 84.72 13,574,301 +3.20(+3.93%)
Oct 17, 2011 84.83 85.38 81.33 81.52 10,196,387 -2.57(-3.06%)
Oct 14, 2011 82.85 84.23 82.39 84.09 7,356,927 +2.65(+3.25%)
Oct 13, 2011 81.22 81.91 80.34 81.44 7,952,407 -0.26(-0.32%)
Oct 12, 2011 82.01 82.80 81.06 81.70 10,423,163 +1.04(+1.29%)
Oct 11, 2011 78.08 81.14 78.08 80.66 17,847,072 +1.53(+1.93%)
Oct 10, 2011 77.27 79.75 77.20 79.13 10,302,164 +3.61(+4.78%)
Oct 07, 2011 77.77 77.79 74.70 75.52 14,025,440 -1.57(-2.04%)
Oct 06, 2011 75.96 77.19 75.82 77.09 15,808,105 +2.83(+3.81%)
Oct 05, 2011 72.84 74.61 71.49 74.26 9,671,919 +1.72(+2.37%)
Oct 04, 2011 68.75 72.76 67.54 72.54 14,728,005 +1.99(+2.82%)
Oct 03, 2011 72.57 73.59 70.50 70.55 10,776,081 -3.29(-4.46%)
Sep 30, 2011 73.46 75.89 73.23 73.84 10,543,114 -1.55(-2.06%)
Sep 29, 2011 76.89 77.28 73.20 75.39 10,260,891 +0.31(+0.41%)
Sep 28, 2011 78.13 79.15 74.88 75.08 9,380,534 -2.59(-3.33%)
Sep 27, 2011 79.25 79.85 77.12 77.67 10,813,399 +0.82(+1.07%)
Sep 26, 2011 74.71 77.00 73.24 76.85 10,016,353 +2.99(+4.05%)
Sep 23, 2011 73.44 75.50 73.02 73.86 12,106,269 -0.04(-0.05%)
Sep 22, 2011 76.29 76.56 72.60 73.90 20,946,508 -5.46(-6.88%)
Sep 21, 2011 83.11 83.39 79.29 79.36 16,459,054 -4.30(-5.14%)
Sep 20, 2011 85.64 85.77 83.50 83.66 8,996,069 -0.94(-1.11%)
Sep 19, 2011 83.92 85.16 82.33 84.60 8,936,405 -1.30(-1.51%)
Sep 16, 2011 87.46 87.46 85.21 85.90 10,490,875 -0.70(-0.81%)
Sep 15, 2011 86.65 87.69 85.77 86.60 8,296,735 +1.15(+1.35%)
Sep 14, 2011 85.61 86.96 82.53 85.45 10,620,508 +0.43(+0.51%)
Sep 13, 2011 83.85 86.25 83.38 85.02 9,801,825 +1.15(+1.37%)
Sep 12, 2011 81.93 84.14 81.25 83.87 10,842,223 -0.09(-0.11%)
Sep 09, 2011 86.03 86.25 83.14 83.96 11,675,874 -3.08(-3.54%)
Sep 08, 2011 87.32 88.98 86.40 87.04 9,933,194 -1.65(-1.86%)
Sep 07, 2011 87.80 88.71 86.42 88.69 9,318,398 +2.99(+3.49%)
Sep 06, 2011 82.24 86.02 82.11 85.70 8,644,728 +0.32(+0.37%)
Sep 02, 2011 85.25 86.70 84.37 85.38 11,952,119 -3.17(-3.58%)
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.