Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 124.94 125.96 122.76 125.14 1,837,947 +0.02(+0.02%)
May 30, 2012 126.74 126.75 124.68 125.11 1,850,265 -2.81(-2.19%)
May 29, 2012 126.84 127.99 125.30 127.92 2,223,785 +2.37(+1.89%)
May 25, 2012 124.89 126.20 124.26 125.55 2,039,866 +0.67(+0.54%)
May 24, 2012 124.04 125.21 122.21 124.87 5,331,651 +2.15(+1.76%)
May 23, 2012 117.70 123.13 117.41 122.72 31,238,780 +3.03(+2.53%)
May 22, 2012 122.34 122.83 119.22 119.69 5,253,770 -3.19(-2.60%)
May 21, 2012 122.43 126.47 121.63 122.89 2,510,319 -3.06(-2.43%)
May 18, 2012 126.94 127.97 125.55 125.95 1,053,966 -1.51(-1.18%)
May 17, 2012 128.21 129.50 127.41 127.46 768,159 -0.81(-0.63%)
May 16, 2012 130.29 131.09 128.24 128.26 762,781 -1.30(-1.01%)
May 15, 2012 129.44 131.83 129.24 129.57 786,696 +0.26(+0.20%)
May 14, 2012 129.70 130.58 129.24 129.30 675,464 -2.40(-1.83%)
May 11, 2012 131.11 132.56 129.77 131.71 754,365 +0.07(+0.05%)
May 10, 2012 132.46 133.30 131.24 131.64 751,657 -0.43(-0.33%)
May 09, 2012 132.03 133.31 131.54 132.07 712,827 -1.52(-1.13%)
May 08, 2012 133.70 134.43 132.35 133.59 848,253 -1.09(-0.81%)
May 07, 2012 132.64 135.41 132.64 134.68 945,652 +0.48(+0.36%)
May 04, 2012 133.99 135.28 133.17 134.20 1,725,003 +0.01(+0.01%)
May 03, 2012 137.98 138.43 133.74 134.19 1,633,986 -4.12(-2.98%)
May 02, 2012 139.80 139.80 137.24 138.31 1,221,458 -1.26(-0.90%)
May 01, 2012 140.18 141.58 139.44 139.57 894,611 -0.79(-0.56%)
Apr 30, 2012 140.64 141.04 139.76 140.36 543,932 -0.67(-0.48%)
Apr 27, 2012 141.55 142.09 140.21 141.03 806,174 -0.55(-0.39%)
Apr 26, 2012 139.74 141.91 139.22 141.58 974,403 +1.36(+0.97%)
Apr 25, 2012 139.20 140.34 139.02 140.23 629,499 +2.07(+1.50%)
Apr 24, 2012 137.33 139.62 136.94 138.16 1,109,338 +1.19(+0.87%)
Apr 23, 2012 137.74 137.94 134.81 136.96 1,393,996 -2.53(-1.82%)
Apr 20, 2012 139.53 141.58 138.90 139.50 1,606,932 -0.15(-0.10%)
Apr 19, 2012 143.24 143.59 138.99 139.64 2,283,769 -3.96(-2.76%)
Apr 18, 2012 146.53 146.53 142.17 143.61 1,757,783 -4.25(-2.87%)
Apr 17, 2012 147.09 148.72 146.26 147.85 1,005,521 +2.66(+1.83%)
Apr 16, 2012 146.16 147.47 144.71 145.19 634,291 +0.27(+0.19%)
Apr 13, 2012 147.63 147.79 144.68 144.92 528,329 -2.86(-1.93%)
Apr 12, 2012 145.58 147.93 145.42 147.78 626,744 +2.86(+1.97%)
Apr 11, 2012 147.00 147.30 144.44 144.92 770,682 -0.58(-0.40%)
Apr 10, 2012 148.27 149.19 144.65 145.50 1,362,332 -3.03(-2.04%)
Apr 09, 2012 147.73 152.54 147.10 148.54 1,040,211 -2.37(-1.57%)
Apr 05, 2012 148.63 151.07 148.31 150.91 1,322,977 +1.58(+1.06%)
Apr 04, 2012 150.62 151.03 148.72 149.33 930,279 -2.01(-1.33%)
Apr 03, 2012 150.51 151.85 148.27 151.34 826,200 +0.21(+0.14%)
Apr 02, 2012 152.17 153.39 149.00 151.14 654,874 +1.02(+0.68%)
Mar 30, 2012 147.80 150.12 145.93 150.12 899,452 +3.89(+2.66%)
Mar 29, 2012 147.43 148.16 145.58 146.23 653,244 -2.30(-1.55%)
Mar 28, 2012 149.38 149.86 146.68 148.53 479,740 -0.62(-0.42%)
Mar 27, 2012 152.90 152.90 149.06 149.15 758,124 -1.18(-0.78%)
Mar 26, 2012 147.64 150.34 147.05 150.33 525,774 +2.99(+2.03%)
Mar 23, 2012 145.81 147.58 145.24 147.34 497,252 +1.90(+1.30%)
Mar 22, 2012 146.20 146.62 145.17 145.44 780,865 -2.07(-1.40%)
Mar 21, 2012 148.49 149.66 147.04 147.51 890,635 -1.44(-0.96%)
Mar 20, 2012 149.91 149.91 148.68 148.95 437,045 -1.31(-0.87%)
Mar 19, 2012 149.47 151.31 149.32 150.26 421,567 -0.37(-0.25%)
Mar 16, 2012 149.49 150.72 148.74 150.63 1,004,731 +0.38(+0.25%)
Mar 15, 2012 147.44 150.26 146.05 150.25 733,705 +3.23(+2.20%)
Mar 14, 2012 151.23 151.23 145.68 147.02 670,471 -1.71(-1.15%)
Mar 13, 2012 144.33 148.73 143.05 148.73 1,055,001 +5.95(+4.17%)
Mar 12, 2012 144.32 144.32 142.51 142.78 856,154 -1.49(-1.03%)
Mar 09, 2012 143.83 144.71 143.07 144.26 597,246 +1.00(+0.70%)
Mar 08, 2012 145.47 145.77 142.88 143.27 935,232 -0.86(-0.59%)
Mar 07, 2012 142.24 144.13 141.61 144.13 704,273 +2.60(+1.84%)
Mar 06, 2012 141.88 142.83 140.58 141.53 1,188,250 -1.52(-1.06%)
Mar 05, 2012 144.14 144.20 142.54 143.04 623,056 -1.11(-0.77%)
Mar 02, 2012 143.82 145.60 143.68 144.15 1,143,068 -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.