Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 74.47 75.83 74.05 75.24 445,376 -0.12(-0.16%)
Jul 28, 2011 76.44 76.81 75.29 75.36 613,756 -1.07(-1.40%)
Jul 27, 2011 79.28 79.28 76.34 76.43 635,993 -3.46(-4.33%)
Jul 26, 2011 82.64 82.64 79.54 79.89 411,113 -3.08(-3.71%)
Jul 25, 2011 81.83 83.77 81.83 82.97 164,683 -0.23(-0.28%)
Jul 22, 2011 82.74 83.44 82.73 83.20 217,505 +0.63(+0.76%)
Jul 21, 2011 82.75 83.56 81.99 82.57 238,732 +0.12(+0.15%)
Jul 20, 2011 82.00 83.17 81.20 82.45 290,891 +0.73(+0.89%)
Jul 19, 2011 80.81 82.14 80.48 81.72 192,089 +1.81(+2.27%)
Jul 18, 2011 80.92 81.10 79.41 79.91 372,690 -1.14(-1.41%)
Jul 15, 2011 81.15 81.45 80.13 81.05 401,933 +0.34(+0.42%)
Jul 14, 2011 82.74 83.43 80.58 80.71 331,061 -1.76(-2.13%)
Jul 13, 2011 82.65 83.70 82.22 82.47 267,561 +0.47(+0.57%)
Jul 12, 2011 82.66 83.40 81.87 82.00 386,837 -1.04(-1.25%)
Jul 11, 2011 83.87 84.37 82.36 83.04 292,999 -2.08(-2.44%)
Jul 08, 2011 84.24 85.12 83.75 85.12 205,091 -0.46(-0.54%)
Jul 07, 2011 85.47 86.12 85.32 85.58 360,648 +0.85(+1.00%)
Jul 06, 2011 84.24 85.04 83.88 84.73 359,654 +0.18(+0.21%)
Jul 05, 2011 85.38 85.38 84.40 84.55 167,948 -0.66(-0.77%)
Jul 01, 2011 82.66 85.61 82.20 85.21 437,755 +2.55(+3.08%)
Jun 30, 2011 81.19 83.60 81.10 82.66 586,382 +1.69(+2.09%)
Jun 29, 2011 80.62 81.24 79.55 80.97 265,221 +0.92(+1.15%)
Jun 28, 2011 79.04 80.29 78.63 80.05 262,616 +1.49(+1.90%)
Jun 27, 2011 78.89 79.12 77.55 78.56 426,056 -0.68(-0.86%)
Jun 24, 2011 79.48 79.99 78.99 79.24 526,260 -0.19(-0.24%)
Jun 23, 2011 77.84 79.61 76.39 79.43 588,292 +0.26(+0.33%)
Jun 22, 2011 78.67 79.75 78.48 79.17 608,907 +0.32(+0.41%)
Jun 21, 2011 78.32 79.71 77.92 78.85 543,248 +0.95(+1.22%)
Jun 20, 2011 77.73 78.60 77.48 77.90 610,374 +1.57(+2.06%)
Jun 17, 2011 76.63 76.97 75.79 76.33 529,437 +0.54(+0.71%)
Jun 16, 2011 74.93 76.27 74.26 75.79 519,494 +0.86(+1.15%)
Jun 15, 2011 74.19 75.16 73.91 74.93 730,087 -0.40(-0.53%)
Jun 14, 2011 74.65 75.63 74.38 75.33 483,932 +1.62(+2.20%)
Jun 13, 2011 74.22 74.78 73.32 73.71 441,159 -0.42(-0.57%)
Jun 10, 2011 75.36 75.54 73.93 74.13 445,615 -1.98(-2.60%)
Jun 09, 2011 75.34 76.44 75.02 76.11 370,184 +0.77(+1.02%)
Jun 08, 2011 76.18 76.42 74.94 75.34 437,369 -0.83(-1.09%)
Jun 07, 2011 77.82 77.82 76.15 76.17 404,316 -0.98(-1.27%)
Jun 06, 2011 78.06 78.06 76.92 77.15 578,400 -0.98(-1.25%)
Jun 03, 2011 78.47 79.31 78.02 78.13 401,751 -0.33(-0.42%)
May 24, 2011 79.29 79.49 78.07 78.46 397,757 -0.37(-0.47%)
May 23, 2011 79.59 79.59 78.51 78.83 353,597 -2.27(-2.80%)
May 20, 2011 81.76 81.76 80.44 81.10 266,179 -0.86(-1.05%)
May 19, 2011 82.31 82.78 81.61 81.96 381,016 +0.16(+0.20%)
May 18, 2011 80.24 82.27 80.07 81.80 256,097 +1.76(+2.20%)
May 17, 2011 81.30 81.30 79.79 80.04 703,723 -1.65(-2.02%)
May 16, 2011 81.31 82.39 81.02 81.69 412,733 +0.13(+0.16%)
May 13, 2011 82.56 82.92 81.10 81.56 539,992 -0.56(-0.68%)
May 12, 2011 82.50 82.84 81.85 82.12 418,214 -0.77(-0.93%)
May 11, 2011 83.95 84.00 82.47 82.89 550,115 -0.59(-0.71%)
May 10, 2011 83.54 83.92 83.03 83.48 362,362 +0.32(+0.38%)
May 09, 2011 81.54 83.50 81.42 83.16 370,794 +1.44(+1.76%)
May 06, 2011 82.53 83.07 80.83 81.72 582,587 +0.47(+0.58%)
May 05, 2011 83.82 84.05 80.99 81.25 1,034,456 -2.56(-3.05%)
May 04, 2011 83.10 85.87 82.39 83.81 1,007,108 -0.31(-0.37%)
May 03, 2011 86.00 86.30 83.90 84.12 755,934 -2.25(-2.61%)
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.