Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 80.46 80.97 78.59 78.89 10,523,165 -0.93(-1.17%)
Jan 30, 2012 79.54 80.07 75.51 79.82 8,254,986 -0.63(-0.78%)
Jan 27, 2012 79.91 80.95 79.28 80.45 10,842,614 -0.02(-0.03%)
Jan 26, 2012 81.12 82.41 80.03 80.47 25,624,274 +1.63(+2.07%)
Jan 25, 2012 76.63 79.00 76.62 78.84 14,728,359 +2.00(+2.60%)
Jan 24, 2012 76.22 77.21 76.02 76.84 7,714,020 -0.06(-0.08%)
Jan 23, 2012 76.57 77.53 76.37 76.90 9,687,417 +0.53(+0.69%)
Jan 20, 2012 76.16 76.57 75.79 76.37 9,130,919 -0.08(-0.10%)
Jan 19, 2012 75.66 76.46 74.92 76.45 13,092,186 +1.08(+1.43%)
Jan 18, 2012 74.22 75.55 74.10 75.37 9,398,452 +0.98(+1.31%)
Jan 17, 2012 74.72 75.43 74.36 74.40 12,316,723 +0.64(+0.87%)
Jan 13, 2012 72.49 73.92 72.37 73.76 13,781,666 +0.39(+0.53%)
Jan 12, 2012 71.96 73.44 71.01 73.37 14,534,152 +1.66(+2.31%)
Jan 11, 2012 71.85 72.29 71.54 71.71 10,040,635 -0.23(-0.32%)
Jan 10, 2012 70.86 71.96 70.73 71.94 13,261,814 +2.06(+2.95%)
Jan 09, 2012 69.16 70.11 69.09 69.88 9,081,749 +0.96(+1.40%)
Jan 06, 2012 69.11 69.24 68.60 68.92 7,606,773 +0.17(+0.25%)
Jan 05, 2012 68.26 69.21 67.58 68.75 7,719,497 +0.48(+0.71%)
Jan 04, 2012 67.23 68.74 67.23 68.27 10,191,712 +3.06(+4.69%)
Dec 30, 2011 65.63 65.80 65.19 65.21 4,557,124 +0.01(+0.02%)
Dec 29, 2011 64.39 65.39 64.39 65.19 4,941,875 +0.87(+1.35%)
Dec 28, 2011 66.04 66.07 64.18 64.32 7,278,572 -1.57(-2.38%)
Dec 27, 2011 66.00 66.49 65.86 65.89 4,395,853 -0.50(-0.76%)
Dec 23, 2011 66.36 66.52 65.96 66.39 4,681,021 +0.45(+0.68%)
Dec 21, 2011 66.06 66.22 64.70 65.95 9,957,284 -0.07(-0.11%)
Dec 20, 2011 64.24 66.14 64.22 66.02 10,883,521 +3.22(+5.13%)
Dec 19, 2011 63.40 64.57 62.57 62.80 11,003,048 +0.04(+0.06%)
Dec 16, 2011 63.93 64.42 62.76 62.76 16,062,852 -0.36(-0.57%)
Dec 15, 2011 63.90 63.97 62.68 63.12 10,617,518 +0.50(+0.80%)
Dec 14, 2011 64.48 64.63 62.10 62.62 18,846,600 -2.86(-4.37%)
Dec 13, 2011 67.68 68.14 64.85 65.48 11,758,178 -1.63(-2.42%)
Dec 12, 2011 67.91 68.01 66.44 67.11 8,790,482 -1.96(-2.84%)
Dec 09, 2011 67.39 69.30 67.25 69.07 9,921,772 +2.20(+3.28%)
Dec 08, 2011 67.90 68.75 66.65 66.88 10,894,084 -1.42(-2.08%)
Dec 07, 2011 68.36 68.57 67.51 68.29 11,318,095 -0.77(-1.12%)
Dec 06, 2011 69.54 69.76 68.29 69.06 8,952,359 -0.64(-0.92%)
Dec 05, 2011 70.34 70.51 69.33 69.70 10,399,603 +0.40(+0.58%)
Dec 02, 2011 70.35 70.53 69.10 69.30 10,975,265 -0.38(-0.55%)
Dec 01, 2011 69.98 70.53 68.92 69.68 10,409,277 -0.76(-1.08%)
Nov 30, 2011 68.12 70.47 68.12 70.45 18,150,348 +5.28(+8.11%)
Nov 29, 2011 65.95 66.08 65.10 65.16 8,412,294 -0.68(-1.03%)
Nov 28, 2011 65.03 66.13 64.77 65.84 11,585,907 +3.43(+5.49%)
Nov 25, 2011 62.83 63.62 62.35 62.41 4,277,617 -0.75(-1.19%)
Nov 23, 2011 64.34 64.49 62.92 63.16 10,621,851 -1.60(-2.48%)
Nov 22, 2011 65.35 65.65 63.75 64.77 10,407,427 -0.81(-1.24%)
Nov 21, 2011 66.26 66.29 64.39 65.58 13,688,909 -2.02(-2.99%)
Nov 18, 2011 68.04 68.22 67.04 67.60 8,428,482 +0.09(+0.13%)
Nov 17, 2011 68.88 69.14 66.79 67.52 14,011,014 -1.40(-2.03%)
Nov 16, 2011 69.27 70.68 68.81 68.91 11,278,707 -0.95(-1.36%)
Nov 15, 2011 69.24 70.35 68.95 69.86 12,172,296 +0.39(+0.56%)
Nov 14, 2011 70.15 70.58 69.01 69.47 11,924,536 +0.29(+0.42%)
Nov 11, 2011 67.34 69.24 67.20 69.19 13,643,895 +2.83(+4.26%)
Nov 10, 2011 66.92 67.22 65.64 66.36 10,174,795 +0.40(+0.61%)
Nov 09, 2011 67.29 67.64 65.60 65.95 15,572,413 -3.06(-4.43%)
Nov 08, 2011 69.06 69.09 67.61 69.01 10,165,888 +0.64(+0.94%)
Nov 07, 2011 68.81 69.27 67.21 68.37 10,120,251 -0.53(-0.77%)
Nov 04, 2011 68.59 69.09 67.51 68.91 9,476,517 -0.19(-0.27%)
Nov 03, 2011 68.70 69.34 67.56 69.09 15,504,328 +1.48(+2.19%)
Nov 02, 2011 66.96 67.83 66.36 67.61 12,925,818 +1.66(+2.52%)
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.