Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 79.08 79.25 78.25 78.95 6,452,494 +0.37(+0.47%)
Mar 29, 2012 76.80 78.77 76.69 78.58 11,214,992 +1.30(+1.69%)
Mar 28, 2012 80.01 80.02 76.75 77.27 13,822,889 -2.82(-3.52%)
Mar 27, 2012 80.55 81.21 79.96 80.09 5,682,117 -0.51(-0.63%)
Mar 26, 2012 80.64 81.30 80.13 80.60 6,167,026 +0.68(+0.85%)
Mar 23, 2012 79.00 80.50 76.44 79.92 8,129,961 +1.04(+1.32%)
Mar 22, 2012 79.51 80.00 78.34 78.88 12,747,803 -1.90(-2.36%)
Mar 21, 2012 82.16 82.53 80.79 80.79 10,692,692 -1.30(-1.59%)
Mar 20, 2012 83.00 83.01 81.90 82.09 10,910,683 -2.20(-2.61%)
Mar 19, 2012 84.12 84.56 83.59 84.29 6,390,627 +0.11(+0.13%)
Mar 16, 2012 84.51 84.68 83.78 84.18 7,795,102 +0.10(+0.11%)
Mar 15, 2012 83.66 84.11 82.56 84.08 7,172,708 +0.87(+1.05%)
Mar 14, 2012 83.91 84.08 82.46 83.21 8,339,651 -0.76(-0.91%)
Mar 13, 2012 81.33 84.03 81.02 83.97 10,898,580 +3.23(+4.00%)
Mar 12, 2012 81.61 82.23 80.55 80.74 8,768,379 -0.95(-1.16%)
Mar 09, 2012 82.18 82.33 81.38 81.69 8,808,808 -0.04(-0.05%)
Mar 08, 2012 81.22 81.94 80.53 81.73 8,326,355 +1.48(+1.85%)
Mar 07, 2012 79.05 80.50 78.80 80.25 9,930,432 +1.74(+2.22%)
Mar 06, 2012 78.98 79.42 77.97 78.51 17,013,504 -3.08(-3.78%)
Mar 05, 2012 82.68 82.94 81.17 81.59 11,267,174 -1.78(-2.13%)
Mar 02, 2012 83.87 84.45 82.86 83.37 7,292,395 -0.67(-0.79%)
Mar 01, 2012 84.99 85.51 83.76 84.04 10,072,230 -0.61(-0.72%)
Feb 29, 2012 86.07 86.27 84.25 84.65 9,145,255 -1.15(-1.34%)
Feb 28, 2012 85.83 86.14 85.38 85.80 5,414,792 +0.10(+0.11%)
Feb 27, 2012 85.11 86.34 84.90 85.70 6,624,202 -0.27(-0.32%)
Feb 24, 2012 86.19 86.68 85.73 85.97 6,036,661 -0.15(-0.17%)
Feb 23, 2012 85.88 86.31 85.23 86.12 6,833,695 +0.29(+0.34%)
Feb 22, 2012 85.05 86.31 84.86 85.83 6,752,607 +0.60(+0.70%)
Feb 21, 2012 84.86 86.30 84.78 85.23 10,145,919 +0.78(+0.92%)
Feb 17, 2012 84.77 84.86 83.77 84.45 5,796,751 -0.01(-0.01%)
Feb 16, 2012 83.54 84.53 83.30 84.46 7,365,852 +1.06(+1.27%)
Feb 15, 2012 84.85 85.01 82.96 83.40 11,065,914 -1.42(-1.68%)
Feb 14, 2012 83.99 84.85 83.91 84.83 8,668,898 +0.56(+0.66%)
Feb 13, 2012 83.53 84.39 82.77 84.27 7,693,628 +1.45(+1.75%)
Feb 10, 2012 82.28 82.85 81.77 82.82 8,570,832 -0.80(-0.96%)
Feb 09, 2012 84.78 84.97 83.45 83.62 10,208,655 -0.90(-1.06%)
Feb 08, 2012 84.36 84.74 83.91 84.52 5,544,820 +0.17(+0.20%)
Feb 07, 2012 83.79 84.57 83.37 84.35 6,921,193 +0.02(+0.03%)
Feb 06, 2012 83.93 84.68 83.60 84.33 6,786,051 -0.12(-0.14%)
Feb 03, 2012 83.14 84.97 82.94 84.45 13,798,429 +2.68(+3.27%)
Feb 02, 2012 82.12 82.28 81.43 81.77 6,915,401 -0.14(-0.17%)
Feb 01, 2012 82.08 82.56 81.48 81.91 9,091,051 +1.04(+1.28%)
Jan 31, 2012 82.48 83.01 80.57 80.87 10,264,502 -0.96(-1.17%)
Jan 30, 2012 81.54 82.08 77.41 81.83 8,052,076 -0.64(-0.78%)
Jan 27, 2012 81.92 82.99 81.28 82.48 10,576,099 -0.02(-0.03%)
Jan 26, 2012 83.16 84.49 82.05 82.50 24,994,420 +1.67(+2.07%)
Jan 25, 2012 78.56 80.99 78.55 80.82 14,366,330 +2.05(+2.60%)
Jan 24, 2012 78.14 79.16 77.93 78.78 7,524,406 -0.06(-0.08%)
Jan 23, 2012 78.50 79.48 78.30 78.84 9,449,297 +0.54(+0.69%)
Jan 20, 2012 78.08 78.50 77.70 78.30 8,906,477 -0.08(-0.10%)
Jan 19, 2012 77.56 78.38 76.81 78.38 12,770,375 +1.10(+1.43%)
Jan 18, 2012 76.09 77.45 75.97 77.27 9,167,434 +1.00(+1.31%)
Jan 17, 2012 76.60 77.33 76.24 76.27 12,013,975 +0.66(+0.87%)
Jan 13, 2012 74.32 75.78 74.19 75.62 13,442,909 +0.40(+0.53%)
Jan 12, 2012 73.78 75.29 72.80 75.22 14,176,899 +1.70(+2.31%)
Jan 11, 2012 73.66 74.11 73.34 73.52 9,793,833 -0.24(-0.32%)
Jan 10, 2012 72.64 73.77 72.52 73.76 12,935,835 +2.11(+2.95%)
Jan 09, 2012 70.90 71.87 70.83 71.65 8,858,517 +0.99(+1.40%)
Jan 06, 2012 70.86 70.98 70.33 70.66 7,419,796 +0.18(+0.25%)
Jan 05, 2012 69.98 70.95 69.28 70.48 7,529,750 +0.49(+0.71%)
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.