Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 85.18 85.94 84.25 85.33 5,481,994 +0.86(+1.02%)
Aug 30, 2012 85.56 85.82 84.46 84.47 5,169,853 -1.62(-1.88%)
Aug 29, 2012 85.58 86.33 84.45 86.09 8,731,893 -0.54(-0.62%)
Aug 27, 2012 87.65 88.00 86.54 86.63 4,273,274 -0.84(-0.96%)
Aug 24, 2012 86.92 87.75 86.40 87.47 4,980,073 -0.16(-0.18%)
Aug 23, 2012 88.64 88.72 87.14 87.63 5,469,227 -1.09(-1.23%)
Aug 22, 2012 90.04 90.28 87.63 88.72 8,843,443 -1.57(-1.74%)
Aug 21, 2012 91.00 92.08 89.95 90.29 7,159,663 -0.15(-0.17%)
Aug 20, 2012 89.74 90.48 89.23 90.44 5,295,990 +0.43(+0.48%)
Aug 17, 2012 89.86 90.10 89.10 90.01 7,849,959 +1.42(+1.60%)
Aug 16, 2012 87.74 88.83 87.23 88.59 4,979,166 +0.98(+1.12%)
Aug 15, 2012 87.25 87.73 86.16 87.61 6,345,120 -0.26(-0.30%)
Aug 14, 2012 89.49 89.65 87.76 87.87 5,485,506 -0.74(-0.84%)
Aug 13, 2012 88.84 89.27 87.60 88.61 5,400,101 -0.33(-0.37%)
Aug 10, 2012 88.26 88.96 87.64 88.94 5,510,233 +0.54(+0.61%)
Aug 09, 2012 87.41 88.79 87.25 88.40 6,701,163 +1.18(+1.35%)
Aug 08, 2012 86.49 87.88 86.35 87.22 6,139,592 +0.00(+0.00%)
Aug 07, 2012 87.00 88.32 86.75 87.22 6,049,755 +0.87(+1.01%)
Aug 06, 2012 85.73 87.00 85.48 86.35 6,384,670 +1.33(+1.56%)
Aug 03, 2012 84.53 86.00 84.07 85.02 6,942,724 +1.90(+2.29%)
Aug 02, 2012 82.46 84.30 82.10 83.12 8,097,240 +0.47(+0.57%)
Aug 01, 2012 85.00 85.07 82.50 82.65 9,366,326 -1.56(-1.85%)
Jul 31, 2012 85.77 86.21 84.14 84.21 9,194,773 -1.48(-1.73%)
Jul 30, 2012 86.62 86.97 85.00 85.69 6,504,343 -0.47(-0.55%)
Jul 27, 2012 83.18 86.60 82.03 86.16 11,229,250 +2.86(+3.43%)
Jul 26, 2012 83.84 84.65 82.10 83.30 10,137,686 +0.70(+0.85%)
Jul 25, 2012 85.13 85.45 80.29 82.60 19,876,488 +1.17(+1.44%)
Jul 24, 2012 82.75 83.30 80.27 81.43 8,779,112 -0.15(-0.18%)
Jul 23, 2012 79.66 82.60 78.79 81.58 7,567,671 +0.63(+0.78%)
Jul 20, 2012 81.93 82.57 80.66 80.95 5,897,813 -1.68(-2.03%)
Jul 19, 2012 82.96 83.40 82.05 82.63 5,616,090 +0.11(+0.13%)
Jul 18, 2012 80.53 83.35 80.09 82.52 7,457,796 +0.61(+0.74%)
Jul 17, 2012 81.89 82.29 79.95 81.91 6,462,683 +0.76(+0.94%)
Jul 16, 2012 81.85 81.85 80.20 81.15 4,989,614 -0.92(-1.12%)
Jul 13, 2012 79.95 82.14 79.55 82.07 7,600,421 +2.43(+3.05%)
Jul 12, 2012 78.98 80.33 78.25 79.64 8,719,384 -0.10(-0.13%)
Jul 11, 2012 80.52 80.74 79.25 79.74 8,184,163 -0.53(-0.66%)
Jul 10, 2012 83.56 84.30 79.12 80.27 15,153,352 -2.87(-3.45%)
Jul 09, 2012 83.94 84.35 82.96 83.14 6,291,182 -1.47(-1.74%)
Jul 06, 2012 85.25 85.25 83.83 84.61 6,951,916 -2.18(-2.51%)
Jul 05, 2012 86.63 87.56 85.63 86.79 5,547,526 +0.33(+0.38%)
Jul 03, 2012 83.90 86.70 83.88 86.46 4,357,792 +2.78(+3.32%)
Jul 02, 2012 85.35 85.48 83.04 83.68 6,420,541 -1.23(-1.45%)
Jun 29, 2012 84.32 84.94 83.81 84.91 7,031,166 +2.28(+2.76%)
Jun 28, 2012 81.66 82.70 80.96 82.63 9,715,966 +0.38(+0.46%)
Jun 27, 2012 82.63 82.87 81.71 82.25 7,407,205 -0.48(-0.58%)
Jun 26, 2012 83.31 83.52 81.80 82.73 5,590,177 -0.16(-0.19%)
Jun 25, 2012 83.95 83.98 82.12 82.89 7,390,674 -2.07(-2.44%)
Jun 22, 2012 85.50 86.05 84.85 84.96 6,414,053 -0.02(-0.02%)
Jun 21, 2012 87.09 87.45 84.84 84.98 8,577,351 -2.19(-2.51%)
Jun 20, 2012 88.14 88.72 86.50 87.17 9,413,321 -1.67(-1.88%)
Jun 19, 2012 87.57 89.79 87.20 88.84 6,254,670 +2.10(+2.42%)
Jun 18, 2012 86.35 87.09 85.67 86.74 4,722,641 -0.19(-0.22%)
Jun 15, 2012 86.40 86.95 85.69 86.93 6,572,173 +1.04(+1.21%)
Jun 14, 2012 85.31 86.25 84.50 85.89 6,124,204 +0.60(+0.70%)
Jun 13, 2012 86.25 87.00 84.67 85.29 8,306,129 -1.76(-2.02%)
Jun 12, 2012 85.82 87.05 84.76 87.05 5,270,017 +1.86(+2.18%)
Jun 11, 2012 89.20 89.46 85.09 85.19 6,436,325 -2.41(-2.75%)
Jun 08, 2012 86.83 87.67 85.33 87.60 4,399,916 +0.46(+0.53%)
Jun 07, 2012 88.82 89.87 86.92 87.14 7,773,226 +0.48(+0.55%)
Jun 06, 2012 84.72 86.66 84.52 86.66 8,451,382 +3.01(+3.60%)
Jun 05, 2012 83.02 84.80 83.02 83.65 9,212,896 +0.39(+0.47%)
Jun 04, 2012 85.94 85.95 82.73 83.26 9,812,313 -2.26(-2.64%)
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.