Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 89.00 89.34 88.60 88.97 396,432 +0.52(+0.59%)
Mar 29, 2012 87.87 88.84 87.55 88.45 632,602 +0.11(+0.12%)
Mar 28, 2012 89.37 89.47 87.96 88.34 489,035 -1.09(-1.22%)
Mar 27, 2012 88.00 89.90 87.76 89.43 685,816 +1.42(+1.61%)
Mar 26, 2012 86.82 88.03 86.82 88.01 493,881 +1.58(+1.83%)
Mar 23, 2012 85.58 86.50 84.77 86.43 358,295 +1.11(+1.30%)
Mar 22, 2012 85.31 85.81 84.81 85.32 324,990 -1.01(-1.17%)
Mar 21, 2012 85.60 86.48 85.08 86.33 376,582 +0.64(+0.75%)
Mar 20, 2012 85.04 85.80 83.54 85.69 428,384 +0.69(+0.81%)
Mar 19, 2012 84.63 85.20 84.25 85.00 232,666 +0.16(+0.19%)
Mar 16, 2012 85.09 85.22 84.50 84.84 564,988 -0.11(-0.13%)
Mar 15, 2012 83.93 84.95 83.92 84.95 526,145 +0.98(+1.17%)
Mar 14, 2012 83.83 84.14 83.49 83.97 249,410 +0.20(+0.24%)
Mar 13, 2012 82.56 83.90 82.56 83.77 580,589 +1.23(+1.49%)
Mar 12, 2012 83.22 83.32 82.44 82.54 409,655 -0.50(-0.60%)
Mar 09, 2012 83.35 83.77 82.97 83.04 691,738 -0.13(-0.16%)
Mar 08, 2012 82.00 83.26 81.72 83.17 354,061 +1.61(+1.97%)
Mar 07, 2012 80.57 81.81 80.40 81.56 399,219 +1.14(+1.42%)
Mar 06, 2012 80.85 80.98 80.24 80.42 485,438 -1.13(-1.39%)
Mar 05, 2012 81.99 82.55 81.11 81.55 461,124 -0.69(-0.84%)
Mar 02, 2012 82.30 82.53 81.86 82.24 272,829 -0.07(-0.09%)
Mar 01, 2012 82.50 82.67 81.79 82.31 361,209 -0.02(-0.02%)
Feb 29, 2012 82.49 82.73 81.15 82.33 618,159 -0.16(-0.19%)
Feb 28, 2012 82.21 82.54 81.81 82.49 661,591 +0.24(+0.29%)
Feb 27, 2012 81.25 82.55 80.92 82.25 466,160 +0.40(+0.49%)
Feb 24, 2012 81.99 82.00 81.72 81.85 436,754 +0.02(+0.02%)
Feb 23, 2012 81.13 81.94 80.45 81.83 508,073 +0.71(+0.88%)
Feb 22, 2012 79.89 81.25 79.05 81.12 507,424 +1.08(+1.35%)
Feb 21, 2012 80.72 80.93 79.53 80.04 476,770 -0.61(-0.76%)
Feb 17, 2012 80.56 80.76 79.98 80.65 417,394 +0.28(+0.35%)
Feb 16, 2012 79.55 80.40 79.30 80.37 592,683 +0.91(+1.15%)
Feb 15, 2012 79.43 79.71 78.99 79.46 402,450 +0.43(+0.54%)
Feb 14, 2012 79.15 79.43 78.38 79.03 352,297 -0.24(-0.30%)
Feb 13, 2012 79.14 79.99 78.98 79.27 309,273 +0.59(+0.75%)
Feb 10, 2012 78.89 79.38 78.27 78.68 392,230 -1.13(-1.42%)
Feb 09, 2012 79.76 79.88 78.87 79.81 441,724 +0.08(+0.10%)
Feb 08, 2012 78.84 79.73 78.57 79.73 318,236 +0.88(+1.12%)
Feb 07, 2012 78.39 79.03 78.00 78.85 519,656 +0.49(+0.63%)
Feb 06, 2012 78.63 78.90 78.22 78.36 384,808 -0.45(-0.57%)
Feb 03, 2012 76.96 78.85 75.78 78.81 1,148,174 +1.79(+2.32%)
Feb 02, 2012 79.17 79.17 76.97 77.02 578,219 -2.01(-2.54%)
Feb 01, 2012 79.53 80.32 78.83 79.03 550,254 +0.10(+0.13%)
Jan 31, 2012 79.10 79.50 78.33 78.93 399,881 +0.01(+0.01%)
Jan 30, 2012 78.24 78.92 77.41 78.92 659,580 +0.25(+0.32%)
Jan 27, 2012 77.35 78.93 77.10 78.67 642,621 +1.40(+1.81%)
Jan 26, 2012 79.88 80.39 76.96 77.27 944,156 -2.96(-3.69%)
Jan 25, 2012 78.78 81.00 78.25 80.23 1,368,751 +1.23(+1.56%)
Jan 24, 2012 79.74 79.74 78.90 79.00 856,117 -0.82(-1.03%)
Jan 23, 2012 79.51 80.00 79.38 79.82 666,709 +0.42(+0.53%)
Jan 20, 2012 80.65 80.85 79.13 79.40 698,312 -1.42(-1.76%)
Jan 19, 2012 81.20 81.26 80.53 80.82 505,144 -0.37(-0.46%)
Jan 18, 2012 80.91 81.44 80.62 81.19 433,344 -0.06(-0.07%)
Jan 17, 2012 81.37 81.49 80.59 81.25 378,400 +0.64(+0.79%)
Jan 13, 2012 81.06 81.13 79.64 80.61 479,649 -0.85(-1.04%)
Jan 12, 2012 80.64 81.62 80.39 81.46 429,667 +0.90(+1.12%)
Jan 11, 2012 79.35 80.59 79.05 80.56 482,981 +0.87(+1.09%)
Jan 10, 2012 79.49 79.71 78.87 79.69 603,840 +0.69(+0.87%)
Jan 09, 2012 79.62 79.67 78.53 79.00 653,512 -0.67(-0.84%)
Jan 06, 2012 79.47 79.84 79.13 79.67 360,912 +0.23(+0.29%)
Jan 05, 2012 79.67 79.90 79.14 79.44 655,743 -0.59(-0.74%)
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.