Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 77.14 77.30 76.33 77.01 6,615,095 +0.36(+0.47%)
Mar 29, 2012 74.91 76.83 74.81 76.65 11,497,607 +1.27(+1.69%)
Mar 28, 2012 78.05 78.06 74.86 75.37 14,171,223 -2.75(-3.52%)
Mar 27, 2012 78.57 79.21 77.99 78.12 5,825,305 -0.50(-0.63%)
Mar 26, 2012 78.66 79.31 78.16 78.62 6,322,434 +0.67(+0.85%)
Mar 23, 2012 77.06 78.52 74.56 77.95 8,334,835 +1.01(+1.32%)
Mar 22, 2012 77.56 78.03 76.41 76.94 13,069,045 -1.86(-2.36%)
Mar 21, 2012 80.14 80.50 78.80 78.80 10,962,145 -1.27(-1.59%)
Mar 20, 2012 80.96 80.97 79.89 80.07 11,185,630 -2.15(-2.61%)
Mar 19, 2012 82.05 82.48 81.53 82.22 6,551,669 +0.11(+0.13%)
Mar 16, 2012 82.43 82.60 81.72 82.11 7,991,537 +0.09(+0.11%)
Mar 15, 2012 81.60 82.04 80.53 82.02 7,353,459 +0.85(+1.05%)
Mar 14, 2012 81.84 82.02 80.43 81.16 8,549,808 -0.74(-0.91%)
Mar 13, 2012 79.33 81.97 79.02 81.91 11,173,222 +3.15(+4.00%)
Mar 12, 2012 79.60 80.21 78.57 78.76 8,989,340 -0.93(-1.16%)
Mar 09, 2012 80.16 80.31 79.38 79.68 9,030,788 -0.04(-0.05%)
Mar 08, 2012 79.23 79.93 78.55 79.73 8,536,178 +1.45(+1.85%)
Mar 07, 2012 77.11 78.53 76.86 78.28 10,180,677 +1.70(+2.22%)
Mar 06, 2012 77.04 77.47 76.05 76.58 17,442,240 -3.01(-3.78%)
Mar 05, 2012 80.64 80.90 79.18 79.59 11,551,104 -1.74(-2.13%)
Mar 02, 2012 81.81 82.37 80.82 81.32 7,476,161 -0.65(-0.79%)
Mar 01, 2012 82.90 83.41 81.70 81.97 10,326,048 -0.59(-0.72%)
Feb 29, 2012 83.95 84.15 82.18 82.57 9,375,714 -1.12(-1.34%)
Feb 28, 2012 83.72 84.02 83.28 83.69 5,551,243 +0.09(+0.11%)
Feb 27, 2012 83.02 84.22 82.81 83.59 6,791,130 -0.27(-0.32%)
Feb 24, 2012 84.07 84.55 83.62 83.86 6,188,783 -0.14(-0.17%)
Feb 23, 2012 83.77 84.19 83.14 84.01 7,005,902 +0.28(+0.34%)
Feb 22, 2012 82.96 84.19 82.78 83.72 6,922,772 +0.59(+0.70%)
Feb 21, 2012 82.78 84.18 82.70 83.14 10,401,594 +0.76(+0.92%)
Feb 17, 2012 82.69 82.78 81.71 82.38 5,942,827 -0.01(-0.01%)
Feb 16, 2012 81.49 82.45 81.25 82.39 7,551,470 +1.03(+1.27%)
Feb 15, 2012 82.77 82.92 80.93 81.35 11,344,773 -1.39(-1.68%)
Feb 14, 2012 81.92 82.76 81.84 82.74 8,887,352 +0.54(+0.66%)
Feb 13, 2012 81.47 82.31 80.74 82.20 7,887,505 +1.41(+1.74%)
Feb 10, 2012 80.25 80.81 79.76 80.79 8,786,815 -0.78(-0.96%)
Feb 09, 2012 82.70 82.88 81.39 81.57 10,465,911 -0.87(-1.06%)
Feb 08, 2012 82.28 82.65 81.85 82.44 5,684,548 +0.17(+0.20%)
Feb 07, 2012 81.73 82.49 81.32 82.28 7,095,606 +0.02(+0.03%)
Feb 06, 2012 81.87 82.60 81.55 82.26 6,957,058 -0.12(-0.14%)
Feb 03, 2012 81.09 82.88 80.90 82.37 14,146,146 +2.61(+3.27%)
Feb 02, 2012 80.10 80.26 79.43 79.76 7,089,668 -0.14(-0.17%)
Feb 01, 2012 80.06 80.53 79.48 79.90 9,320,143 +1.01(+1.28%)
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%)
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.