Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 125.00 126.02 122.82 125.19 1,837,069 +0.02(+0.02%)
May 30, 2012 126.80 126.81 124.74 125.17 1,849,381 -2.81(-2.19%)
May 29, 2012 126.90 128.05 125.36 127.98 2,222,723 +2.38(+1.89%)
May 25, 2012 124.95 126.26 124.32 125.61 2,038,892 +0.67(+0.54%)
May 24, 2012 124.10 125.27 122.27 124.93 5,329,104 +2.16(+1.76%)
May 23, 2012 117.76 123.19 117.46 122.78 31,223,858 +3.03(+2.53%)
May 22, 2012 122.40 122.89 119.27 119.75 5,251,261 -3.20(-2.60%)
May 21, 2012 122.49 126.53 121.68 122.94 2,509,120 -3.06(-2.43%)
May 18, 2012 127.00 128.03 125.61 126.01 1,053,463 -1.51(-1.18%)
May 17, 2012 128.27 129.56 127.47 127.52 767,792 -0.81(-0.63%)
May 16, 2012 130.35 131.15 128.30 128.32 762,417 -1.31(-1.01%)
May 15, 2012 129.50 131.90 129.30 129.63 786,320 +0.26(+0.20%)
May 14, 2012 129.76 130.64 129.30 129.37 675,141 -2.40(-1.82%)
May 11, 2012 131.17 132.62 129.83 131.77 754,005 +0.07(+0.05%)
May 10, 2012 132.53 133.36 131.30 131.70 751,298 -0.43(-0.33%)
May 09, 2012 132.09 133.37 131.60 132.14 712,486 -1.52(-1.14%)
May 08, 2012 133.76 134.50 132.41 133.65 847,848 -1.09(-0.81%)
May 07, 2012 132.70 135.47 132.70 134.74 945,200 +0.48(+0.35%)
May 04, 2012 134.06 135.35 133.24 134.26 1,724,179 +0.01(+0.01%)
May 03, 2012 138.04 138.49 133.80 134.25 1,633,205 -4.12(-2.98%)
May 02, 2012 139.86 139.86 137.30 138.38 1,220,875 -1.26(-0.90%)
May 01, 2012 140.25 141.64 139.50 139.63 894,183 -0.79(-0.56%)
Apr 30, 2012 140.71 141.11 139.83 140.43 543,672 -0.67(-0.48%)
Apr 27, 2012 141.62 142.16 140.28 141.10 805,789 -0.55(-0.39%)
Apr 26, 2012 139.80 141.97 139.28 141.65 973,937 +1.36(+0.97%)
Apr 25, 2012 139.27 140.41 139.09 140.29 629,198 +2.07(+1.50%)
Apr 24, 2012 137.40 139.68 137.00 138.22 1,108,809 +1.19(+0.87%)
Apr 23, 2012 137.80 138.01 134.87 137.03 1,393,330 -2.54(-1.82%)
Apr 20, 2012 139.60 141.65 138.97 139.56 1,606,164 -0.15(-0.11%)
Apr 19, 2012 143.31 143.66 139.06 139.71 2,282,678 -3.97(-2.76%)
Apr 18, 2012 146.60 146.60 142.24 143.67 1,756,943 -4.25(-2.87%)
Apr 17, 2012 147.16 148.79 146.34 147.93 1,005,041 +2.66(+1.83%)
Apr 16, 2012 146.23 147.54 144.78 145.26 633,988 +0.27(+0.19%)
Apr 13, 2012 147.71 147.86 144.75 144.99 528,077 -2.86(-1.93%)
Apr 12, 2012 145.65 148.00 145.49 147.85 626,445 +2.86(+1.97%)
Apr 11, 2012 147.07 147.37 144.51 144.99 770,314 -0.58(-0.40%)
Apr 10, 2012 148.34 149.26 144.72 145.57 1,361,681 -3.03(-2.04%)
Apr 09, 2012 147.80 152.62 147.17 148.61 1,039,714 -2.38(-1.57%)
Apr 05, 2012 148.70 151.14 148.38 150.98 1,322,345 +1.58(+1.06%)
Apr 04, 2012 150.70 151.10 148.79 149.40 929,834 -2.02(-1.33%)
Apr 03, 2012 150.59 151.93 148.34 151.41 825,805 +0.21(+0.14%)
Apr 02, 2012 152.24 153.47 149.08 151.21 654,561 +1.02(+0.68%)
Mar 30, 2012 147.87 150.19 146.00 150.19 899,023 +3.89(+2.66%)
Mar 29, 2012 147.50 148.23 145.65 146.30 652,932 -2.30(-1.55%)
Mar 28, 2012 149.45 149.93 146.75 148.60 479,511 -0.62(-0.42%)
Mar 27, 2012 152.97 152.97 149.13 149.22 757,762 -1.18(-0.78%)
Mar 26, 2012 147.71 150.41 147.12 150.40 525,523 +2.99(+2.03%)
Mar 23, 2012 145.88 147.65 145.31 147.41 497,014 +1.90(+1.31%)
Mar 22, 2012 146.27 146.69 145.24 145.51 780,492 -2.07(-1.40%)
Mar 21, 2012 148.56 149.73 147.11 147.58 890,209 -1.44(-0.96%)
Mar 20, 2012 149.99 149.99 148.75 149.02 436,836 -1.31(-0.87%)
Mar 19, 2012 149.55 151.38 149.39 150.33 421,366 -0.37(-0.25%)
Mar 16, 2012 149.56 150.79 148.81 150.70 1,004,251 +0.38(+0.25%)
Mar 15, 2012 147.51 150.33 146.12 150.32 733,354 +3.23(+2.20%)
Mar 14, 2012 151.31 151.31 145.75 147.09 670,150 -1.71(-1.15%)
Mar 13, 2012 144.40 148.81 143.12 148.80 1,054,497 +5.95(+4.17%)
Mar 12, 2012 144.38 144.38 142.57 142.85 855,745 -1.49(-1.03%)
Mar 09, 2012 143.90 144.77 143.14 144.33 596,960 +1.00(+0.70%)
Mar 08, 2012 145.54 145.84 142.95 143.34 934,785 -0.86(-0.60%)
Mar 07, 2012 142.31 144.19 141.67 144.19 703,936 +2.60(+1.84%)
Mar 06, 2012 141.94 142.90 140.65 141.59 1,187,682 -1.52(-1.06%)
Mar 05, 2012 144.21 144.27 142.60 143.11 622,759 -1.11(-0.77%)
Mar 02, 2012 143.89 145.67 143.74 144.22 1,142,521 -0.18(-0.13%)
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.