Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 434.80 439.40 430.80 432.20 19,873 -4.00(-0.92%)
Apr 28, 2011 434.00 436.40 432.20 436.20 18,362 +1.00(+0.23%)
Apr 27, 2011 434.20 435.40 427.20 435.20 34,942 +0.60(+0.14%)
Apr 26, 2011 432.40 437.80 428.00 434.60 24,881 +2.60(+0.60%)
Apr 25, 2011 430.00 435.00 428.40 432.00 46,935 +3.60(+0.84%)
Apr 21, 2011 427.00 430.40 421.60 428.40 30,141 +4.20(+0.99%)
Apr 20, 2011 417.40 426.00 417.40 424.20 32,991 +11.60(+2.81%)
Apr 19, 2011 420.40 420.40 409.20 412.60 24,099 -3.80(-0.91%)
Apr 18, 2011 413.60 418.80 409.80 416.40 36,468 -1.20(-0.29%)
Apr 15, 2011 413.40 419.20 411.40 417.60 37,840 +4.60(+1.11%)
Apr 14, 2011 409.20 414.40 405.80 413.00 41,139 +1.00(+0.24%)
Apr 13, 2011 413.80 415.00 405.20 412.00 30,840 -1.60(-0.39%)
Apr 12, 2011 410.80 417.40 400.00 413.60 34,851 -3.80(-0.91%)
Apr 11, 2011 420.00 420.60 412.60 417.40 34,084 -2.60(-0.62%)
Apr 08, 2011 411.00 424.00 406.20 420.00 87,997 +5.60(+1.35%)
Apr 07, 2011 401.20 420.00 397.40 414.40 619,315 +28.20(+7.30%)
Apr 06, 2011 378.60 391.00 378.00 386.20 92,846 +5.40(+1.42%)
Apr 05, 2011 374.40 387.40 370.40 380.80 55,900 -8.60(-2.21%)
Apr 04, 2011 391.40 392.60 384.20 389.40 13,691 +0.20(+0.05%)
Apr 01, 2011 392.80 394.80 386.60 389.20 18,222 -1.60(-0.41%)
Mar 31, 2011 384.40 394.60 383.40 390.80 27,781 +6.60(+1.72%)
Mar 30, 2011 377.00 385.60 374.00 384.20 44,570 +9.40(+2.51%)
Mar 29, 2011 372.40 375.40 370.40 374.80 11,589 +1.80(+0.48%)
Mar 28, 2011 373.20 377.80 372.38 373.00 15,510 -0.20(-0.05%)
Mar 25, 2011 373.20 380.00 370.00 373.20 22,783 +1.80(+0.48%)
Mar 24, 2011 378.20 379.60 370.00 371.40 25,516 -4.00(-1.07%)
Mar 23, 2011 367.80 377.60 362.60 375.40 30,620 +7.00(+1.90%)
Mar 22, 2011 356.00 376.40 353.80 368.40 116,028 +20.40(+5.86%)
Mar 21, 2011 340.80 349.60 338.20 348.00 47,091 +6.00(+1.75%)
Mar 18, 2011 341.20 346.60 336.60 342.00 37,685 +3.20(+0.94%)
Mar 17, 2011 353.20 355.20 338.60 338.80 23,982 -11.20(-3.20%)
Mar 16, 2011 356.00 356.20 345.80 350.00 23,996 -6.40(-1.80%)
Mar 15, 2011 356.40 364.00 353.80 356.40 15,172 -7.60(-2.09%)
Mar 14, 2011 365.40 367.60 359.80 364.00 20,718 -2.00(-0.55%)
Mar 11, 2011 363.60 370.20 359.40 366.00 11,704 +2.00(+0.55%)
Mar 10, 2011 362.60 367.00 359.40 364.00 11,658 -1.60(-0.44%)
Mar 09, 2011 364.20 368.80 360.00 365.60 11,483 +1.60(+0.44%)
Mar 08, 2011 360.20 372.20 358.40 364.00 13,986 +2.80(+0.78%)
Mar 07, 2011 367.60 367.60 359.00 361.20 11,518 -6.20(-1.69%)
Mar 04, 2011 369.80 369.80 360.40 367.40 13,093 -1.80(-0.49%)
Mar 03, 2011 362.00 369.60 357.20 369.20 17,986 +8.80(+2.44%)
Mar 02, 2011 360.00 362.80 355.80 360.40 12,184 -0.40(-0.11%)
Mar 01, 2011 360.20 362.00 357.00 360.80 30,990 +1.20(+0.33%)
Feb 28, 2011 365.40 368.60 358.00 359.60 18,026 -2.60(-0.72%)
Feb 25, 2011 358.80 364.40 358.00 362.20 14,933 +5.00(+1.40%)
Feb 24, 2011 354.60 359.40 351.20 357.20 17,392 +3.80(+1.08%)
Feb 23, 2011 356.80 358.40 345.00 353.40 19,291 -3.60(-1.01%)
Feb 22, 2011 368.00 370.40 354.40 357.00 23,835 -14.20(-3.83%)
Feb 18, 2011 370.20 372.20 365.80 371.20 25,061 +1.00(+0.27%)
Feb 17, 2011 368.20 374.00 366.00 370.20 28,002 +2.80(+0.76%)
Feb 16, 2011 365.60 370.00 362.60 367.40 12,118 +4.20(+1.16%)
Feb 15, 2011 364.20 369.00 358.80 363.20 35,139 +0.00(+0.00%)
Feb 14, 2011 367.20 368.00 360.60 363.20 30,547 -12.40(-3.30%)
Feb 11, 2011 374.80 377.00 371.00 375.60 14,477 +0.60(+0.16%)
Feb 10, 2011 379.20 380.40 372.66 375.00 11,744 -4.80(-1.26%)
Feb 09, 2011 377.00 380.60 372.60 379.80 21,723 +0.80(+0.21%)
Feb 08, 2011 374.40 379.20 371.60 379.00 26,685 +3.80(+1.01%)
Feb 07, 2011 375.00 383.60 374.40 375.20 15,411 +0.20(+0.05%)
Feb 04, 2011 367.00 376.20 364.00 375.00 33,959 +8.40(+2.29%)
Feb 03, 2011 356.00 367.10 355.40 366.60 26,105 +11.80(+3.33%)
Feb 02, 2011 356.00 356.80 350.00 354.80 27,430 -2.40(-0.67%)
Feb 01, 2011 348.80 357.80 348.60 357.20 24,894 +9.20(+2.64%)
Jan 31, 2011 347.00 356.00 340.80 348.00 50,729 +4.40(+1.28%)
Jan 28, 2011 349.40 350.40 342.20 343.60 17,704 -5.20(-1.49%)
Jan 27, 2011 352.60 353.80 343.20 348.80 14,545 -3.20(-0.91%)
Jan 26, 2011 351.80 355.20 348.60 352.00 22,349 +0.00(+0.00%)
Jan 25, 2011 351.80 353.20 346.00 352.00 12,500 +0.00(+0.00%)
Jan 24, 2011 353.00 354.60 348.40 352.00 12,431 -1.60(-0.45%)
Jan 21, 2011 357.00 357.00 349.30 353.60 17,253 -0.40(-0.11%)
Jan 20, 2011 360.60 364.60 351.60 354.00 20,604 -8.40(-2.32%)
Jan 19, 2011 358.00 364.60 355.40 362.40 36,283 +5.40(+1.51%)
Jan 18, 2011 361.80 363.00 353.40 357.00 17,084 -5.60(-1.54%)
Jan 14, 2011 363.40 366.00 360.40 362.60 10,478 -1.80(-0.49%)
Jan 13, 2011 363.20 370.40 362.80 364.40 24,881 +1.80(+0.50%)
Jan 12, 2011 362.00 368.00 361.00 362.60 27,198 +2.40(+0.67%)
Jan 11, 2011 368.00 375.00 353.80 360.20 26,155 -7.80(-2.12%)
Jan 10, 2011 358.80 368.80 356.20 368.00 28,368 +8.80(+2.45%)
Jan 07, 2011 367.60 370.80 355.80 359.20 27,835 -9.40(-2.55%)
Jan 06, 2011 366.20 374.40 362.00 368.60 23,293 +3.20(+0.88%)
Jan 05, 2011 364.60 370.20 350.40 365.40 20,384 +1.40(+0.38%)
Jan 04, 2011 376.00 376.20 361.40 364.00 19,108 -11.80(-3.14%)
Jan 03, 2011 377.40 380.00 374.60 375.80 23,915 -0.20(-0.05%)
Dec 31, 2010 370.00 379.20 368.60 376.00 12,483 +6.20(+1.68%)
Dec 30, 2010 369.00 370.20 365.40 369.80 9,331 +0.60(+0.16%)
Dec 29, 2010 362.20 370.45 360.20 369.20 7,269 +6.60(+1.82%)
Dec 28, 2010 363.80 366.80 356.00 362.60 10,833 +0.00(+0.00%)
Dec 27, 2010 368.00 369.20 359.60 362.60 21,710 -6.60(-1.79%)
Dec 23, 2010 369.80 373.00 365.80 369.20 13,592 +0.80(+0.22%)
Dec 22, 2010 372.20 376.64 363.40 368.40 19,460 -4.20(-1.13%)
Dec 21, 2010 358.20 376.60 355.00 372.60 61,462 +23.60(+6.76%)
Dec 20, 2010 341.80 352.20 340.00 349.00 21,751 +7.20(+2.11%)
Dec 17, 2010 339.40 342.00 336.80 341.80 26,681 +5.60(+1.67%)
Dec 16, 2010 334.20 338.40 333.20 336.20 23,435 +2.60(+0.78%)
Dec 15, 2010 329.80 340.00 327.00 333.60 39,025 +3.00(+0.91%)
Dec 14, 2010 332.60 332.60 320.40 330.60 35,225 -9.80(-2.88%)
Dec 13, 2010 335.00 344.80 330.00 340.40 52,863 +3.40(+1.01%)
Dec 10, 2010 326.40 342.00 323.00 337.00 283,741 +24.20(+7.74%)
Dec 09, 2010 313.00 317.60 311.40 312.80 19,474 -1.40(-0.45%)
Dec 08, 2010 316.20 317.00 307.80 314.20 25,228 -2.00(-0.63%)
Dec 07, 2010 320.40 322.40 313.20 316.20 13,908 -6.40(-1.98%)
Dec 06, 2010 320.20 323.40 317.60 322.60 7,662 +1.40(+0.44%)
Dec 03, 2010 323.00 323.00 317.60 321.20 19,177 +6.20(+1.97%)
Dec 02, 2010 321.60 354.20 298.60 315.00 98,955 -0.40(-0.13%)
Dec 01, 2010 304.80 316.00 304.40 315.40 40,816 +13.80(+4.58%)
Nov 30, 2010 304.00 308.20 300.00 301.60 43,771 -3.60(-1.18%)
Nov 29, 2010 296.40 308.00 296.40 305.20 24,094 +7.40(+2.48%)
Nov 26, 2010 293.40 299.00 292.60 297.80 14,095 +5.80(+1.99%)
Nov 24, 2010 294.40 292.00 292.00 292.00 22,095 -0.40(-0.14%)
Nov 23, 2010 293.80 300.00 289.40 292.40 13,064 -3.40(-1.15%)
Nov 22, 2010 299.40 301.30 293.60 295.80 14,609 -4.60(-1.53%)
Nov 19, 2010 305.60 305.60 294.00 300.40 20,310 -4.80(-1.57%)
Nov 18, 2010 310.00 316.40 304.00 305.20 8,893 +0.60(+0.20%)
Nov 17, 2010 302.80 312.20 299.80 304.60 7,911 +0.60(+0.20%)
Nov 16, 2010 311.20 315.60 302.20 304.00 15,220 -8.20(-2.63%)
Nov 15, 2010 319.00 325.80 310.00 312.20 12,578 -6.20(-1.95%)
Nov 12, 2010 307.60 329.00 307.60 318.40 21,114 +8.40(+2.71%)
Nov 11, 2010 293.00 315.20 293.00 310.00 18,583 +15.60(+5.30%)
Nov 10, 2010 284.80 296.00 280.40 294.40 8,309 +2.60(+0.89%)
Nov 09, 2010 290.00 295.20 288.80 291.80 10,370 +0.40(+0.14%)
Nov 08, 2010 286.20 297.80 284.60 291.40 14,378 +4.00(+1.39%)
Nov 05, 2010 286.80 288.00 281.80 287.40 8,477 +1.80(+0.63%)
Nov 04, 2010 286.40 291.00 277.20 285.60 8,833 +2.00(+0.71%)
Nov 03, 2010 282.00 285.20 275.00 283.60 6,305 +1.40(+0.50%)
Nov 02, 2010 280.00 284.60 278.10 282.20 8,041 +4.40(+1.58%)
Nov 01, 2010 273.20 281.00 273.00 277.80 11,455 +4.20(+1.54%)
Oct 29, 2010 278.40 278.40 272.60 273.60 11,229 -5.40(-1.94%)
Oct 28, 2010 278.60 283.40 270.00 279.00 33,151 +2.60(+0.94%)
Oct 27, 2010 281.20 287.40 272.00 276.40 12,826 -8.80(-3.09%)
Oct 25, 2010 283.40 290.00 282.40 285.20 6,933 +2.80(+0.99%)
Oct 22, 2010 290.40 291.20 278.20 282.40 14,529 -7.20(-2.49%)
Oct 21, 2010 299.80 299.80 287.00 289.60 9,781 -8.40(-2.82%)
Oct 20, 2010 297.60 300.00 296.20 298.00 4,552 +2.00(+0.68%)
Oct 19, 2010 294.80 300.00 290.20 296.00 8,326 -2.20(-0.74%)
Oct 18, 2010 300.40 300.40 295.00 298.20 5,409 -1.00(-0.33%)
Oct 15, 2010 300.40 303.60 296.80 299.20 5,811 +0.00(+0.00%)
Oct 14, 2010 299.60 300.20 294.80 299.20 4,128 +0.40(+0.13%)
Oct 13, 2010 303.20 303.20 297.40 298.80 7,704 -2.00(-0.66%)
Oct 12, 2010 301.20 302.80 297.80 300.80 5,934 -0.40(-0.13%)
Oct 11, 2010 299.80 304.00 295.80 301.20 3,758 +1.00(+0.33%)
Oct 08, 2010 300.20 303.00 298.00 300.20 6,359 +2.60(+0.87%)
Oct 07, 2010 306.20 307.80 296.80 297.60 15 -6.20(-2.04%)
Oct 06, 2010 305.20 307.20 294.80 303.80 8,896 -0.80(-0.26%)
Oct 05, 2010 306.80 310.00 300.40 304.60 9,522 +1.80(+0.59%)
Oct 04, 2010 309.60 310.60 301.20 302.80 7,882 -6.80(-2.20%)
Oct 01, 2010 309.60 310.00 300.60 309.60 16,300 +5.20(+1.71%)
Sep 30, 2010 303.60 306.40 296.00 304.40 10,838 +2.20(+0.73%)
Sep 29, 2010 301.40 304.60 299.75 302.20 3,966 -0.40(-0.13%)
Sep 28, 2010 298.80 303.80 294.00 302.60 7 +5.00(+1.68%)
Sep 27, 2010 296.80 299.40 292.00 297.60 5,805 +0.40(+0.13%)
Sep 24, 2010 295.80 300.60 295.40 297.20 9,271 +5.40(+1.85%)
Sep 23, 2010 291.80 300.20 290.60 291.80 867 -3.40(-1.15%)
Sep 22, 2010 301.00 304.60 295.20 295.20 7,765 -6.80(-2.25%)
Sep 21, 2010 299.40 304.00 294.80 302.00 15,071 +4.60(+1.55%)
Sep 20, 2010 294.60 297.80 287.60 297.40 13,617 +4.00(+1.36%)
Sep 17, 2010 293.40 294.00 288.00 293.40 10,247 +1.80(+0.62%)
Sep 15, 2010 287.20 293.00 286.40 291.60 11,215 +4.40(+1.53%)
Sep 14, 2010 279.00 289.20 279.00 287.20 13,440 +6.40(+2.28%)
Sep 13, 2010 278.80 285.60 278.00 280.80 12,765 +4.80(+1.74%)
Sep 10, 2010 271.00 277.80 270.60 276.00 17,102 +5.80(+2.15%)
Sep 09, 2010 268.40 271.00 263.20 270.20 14,201 +5.20(+1.96%)
Sep 08, 2010 263.60 269.00 263.40 265.00 6,560 +2.20(+0.84%)
Sep 07, 2010 260.60 265.40 258.60 262.80 25 +2.40(+0.92%)
Sep 03, 2010 261.80 269.20 258.60 260.40 11,186 +0.80(+0.31%)
Sep 02, 2010 260.80 267.40 258.00 259.60 12 -2.20(-0.84%)
Sep 01, 2010 295.40 299.80 259.60 261.80 52,543 -10.00(-3.68%)
Aug 31, 2010 271.80 281.00 271.00 271.80 25 -5.00(-1.81%)
Aug 30, 2010 280.00 285.00 276.40 276.80 5,240 -2.60(-0.93%)
Aug 27, 2010 276.00 281.20 274.60 279.40 14,403 +2.80(+1.01%)
Aug 26, 2010 280.60 280.60 275.00 276.60 17 -3.40(-1.21%)
Aug 25, 2010 273.20 282.00 269.80 280.00 17 +5.60(+2.04%)
Aug 24, 2010 281.80 282.20 274.00 274.40 70 -10.60(-3.72%)
Aug 23, 2010 292.80 296.00 284.80 285.00 5,478 -4.60(-1.59%)
Aug 20, 2010 289.40 291.20 285.20 289.60 10,126 +0.00(+0.00%)
Aug 19, 2010 285.80 293.80 285.20 289.60 26 +3.40(+1.19%)
Aug 18, 2010 288.80 289.60 282.40 286.20 269 -2.40(-0.83%)
Aug 17, 2010 297.60 300.80 287.80 288.60 42 -6.60(-2.24%)
Aug 16, 2010 288.00 299.80 287.80 295.20 11,788 +4.20(+1.44%)
Aug 13, 2010 291.00 306.20 288.60 291.00 10,822 -5.00(-1.69%)
Aug 12, 2010 282.60 297.80 280.60 296.00 10 +12.40(+4.37%)
Aug 11, 2010 283.20 291.60 282.00 283.60 6,967 -9.00(-3.08%)
Aug 10, 2010 307.60 307.60 292.20 292.60 32 -18.00(-5.80%)
Aug 09, 2010 318.60 321.30 309.00 310.60 6,008 -5.40(-1.71%)
Aug 06, 2010 316.00 326.40 315.20 316.00 5,309 -11.00(-3.36%)
Aug 05, 2010 335.20 336.00 326.40 327.00 13,421 -7.60(-2.27%)
Aug 04, 2010 334.20 337.60 333.00 334.60 8,578 +0.80(+0.24%)
Aug 03, 2010 338.60 339.80 332.60 333.80 4,892 -7.00(-2.05%)
Aug 02, 2010 360.00 360.00 339.40 340.80 8,902 -10.20(-2.91%)
Jul 30, 2010 351.00 354.60 347.80 351.00 6,303 +3.20(+0.92%)
Jul 29, 2010 358.80 360.00 343.96 347.80 6,787 -8.80(-2.47%)
Jul 28, 2010 356.60 377.60 355.80 356.60 28 -18.40(-4.91%)
Jul 27, 2010 381.60 382.00 374.00 375.00 6,713 -4.60(-1.21%)
Jul 26, 2010 373.00 381.00 370.60 379.60 9,410 +7.00(+1.88%)
Jul 23, 2010 361.20 375.00 357.40 372.60 8,497 +8.60(+2.36%)
Jul 22, 2010 351.20 365.40 349.20 364.00 25,135 +19.80(+5.75%)
Jul 21, 2010 359.20 359.60 343.20 344.20 8,422 -14.20(-3.96%)
Jul 20, 2010 339.80 359.20 339.60 358.40 15,629 +14.60(+4.25%)
Jul 19, 2010 337.80 344.80 335.40 343.80 12,767 +6.20(+1.84%)
Jul 16, 2010 337.60 345.00 334.40 337.60 16,826 -8.60(-2.48%)
Jul 15, 2010 342.40 348.20 338.00 346.20 10,869 +3.80(+1.11%)
Jul 14, 2010 332.20 343.60 332.20 342.40 14,570 +6.00(+1.78%)
Jul 13, 2010 336.40 336.60 319.80 336.40 69 +18.52(+5.83%)
Jul 12, 2010 315.60 322.40 314.80 317.88 20,059 +2.08(+0.66%)
Jul 09, 2010 315.80 316.40 310.00 315.80 4,994 +1.00(+0.32%)
Jul 08, 2010 314.80 322.00 310.60 314.80 21 -0.80(-0.25%)
Jul 07, 2010 321.20 321.20 308.40 315.60 13,183 -3.60(-1.13%)
Jul 06, 2010 319.20 321.20 309.00 319.20 35 +14.40(+4.72%)
Jul 02, 2010 304.80 321.19 299.60 304.80 23,873 -15.20(-4.75%)
Jul 01, 2010 322.80 326.20 315.90 320.00 17,622 -7.40(-2.26%)
Jun 30, 2010 327.40 340.00 326.40 327.40 55 -6.00(-1.80%)
Jun 29, 2010 328.60 337.00 325.80 333.40 17,755 +2.40(+0.73%)
Jun 25, 2010 331.00 336.20 320.60 331.00 99,933 +8.00(+2.48%)
Jun 24, 2010 337.80 339.60 317.83 323.00 13,958 -11.80(-3.52%)
Jun 23, 2010 346.60 352.00 333.40 334.80 21,580 -9.40(-2.73%)
Jun 22, 2010 347.00 357.00 341.60 344.20 33,595 +5.40(+1.59%)
Jun 21, 2010 340.00 345.00 334.80 338.80 14,939 -0.20(-0.06%)
Jun 18, 2010 339.00 340.00 331.20 339.00 7,645 +3.20(+0.95%)
Jun 17, 2010 333.80 338.00 323.40 335.80 6,612 -1.80(-0.53%)
Jun 16, 2010 333.60 339.00 326.40 337.60 8,832 -1.20(-0.35%)
Jun 15, 2010 332.00 340.00 315.00 338.80 21,876 +4.80(+1.44%)
Jun 14, 2010 314.00 340.80 312.54 334.00 32,984 +20.80(+6.64%)
Jun 11, 2010 285.00 320.00 283.60 313.20 25,311 +33.00(+11.78%)
Jun 10, 2010 270.60 288.30 266.00 280.20 6,642 +11.40(+4.24%)
Jun 09, 2010 265.80 271.00 260.00 268.80 43,160 +3.40(+1.28%)
Jun 08, 2010 268.00 270.80 257.80 265.40 28,903 -4.80(-1.78%)
Jun 07, 2010 279.00 282.60 270.00 270.20 20,345 -9.40(-3.36%)
Jun 04, 2010 279.60 289.20 275.40 279.60 6,117 -13.60(-4.64%)
Jun 03, 2010 290.00 294.60 286.60 293.20 37,831 +7.00(+2.45%)
Jun 02, 2010 281.20 287.00 276.40 286.20 24,019 +1.40(+0.49%)
Jun 01, 2010 288.00 290.20 282.40 284.80 15,835 -1.20(-0.42%)
May 28, 2010 286.00 292.60 283.60 286.00 16,666 -1.00(-0.35%)
May 27, 2010 289.80 306.40 285.80 287.00 24,439 +1.00(+0.35%)
May 26, 2010 289.80 290.20 271.60 286.00 15,044 -4.00(-1.38%)
May 25, 2010 290.20 295.00 285.20 290.00 22,711 -5.00(-1.69%)
May 24, 2010 293.20 299.20 286.20 295.00 20,146 +0.00(+0.00%)
May 21, 2010 294.40 299.60 293.00 295.00 30,143 +0.20(+0.07%)
May 20, 2010 293.00 295.60 284.40 294.80 32,577 -2.20(-0.74%)
May 19, 2010 316.00 316.00 293.00 297.00 51,628 -15.00(-4.81%)
May 18, 2010 320.00 322.40 308.40 312.00 38,297 -8.20(-2.56%)
May 17, 2010 317.20 322.00 305.40 320.20 44,652 +3.00(+0.95%)
May 14, 2010 317.20 337.00 311.80 317.20 85,956 -17.80(-5.31%)
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.