Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 794.81 794.81 781.11 783.94 19,454 -12.94(-1.62%)
Apr 27, 2012 785.00 799.51 783.91 796.88 47,847 +13.00(+1.66%)
Apr 26, 2012 767.04 784.50 766.50 783.88 44,294 +8.93(+1.15%)
Apr 25, 2012 767.72 777.00 767.72 774.95 25,444 +13.57(+1.78%)
Apr 24, 2012 760.00 774.42 757.98 761.38 40,517 -1.62(-0.21%)
Apr 23, 2012 760.00 766.33 749.00 763.00 27,129 -10.58(-1.37%)
Apr 20, 2012 763.20 774.40 759.98 773.58 32,418 +16.61(+2.19%)
Apr 19, 2012 754.00 762.00 751.60 756.97 39,774 -1.58(-0.21%)
Apr 18, 2012 762.50 762.50 752.50 758.55 22,869 -3.48(-0.46%)
Apr 17, 2012 756.95 764.41 756.95 762.03 39,803 +11.50(+1.53%)
Apr 16, 2012 753.50 757.01 745.93 750.53 36,975 +1.75(+0.23%)
Apr 13, 2012 757.03 757.11 746.10 748.78 21,784 -8.45(-1.12%)
Apr 12, 2012 742.00 762.50 738.05 757.23 34,629 +14.53(+1.96%)
Apr 11, 2012 731.30 744.20 726.00 742.70 29,052 +19.01(+2.63%)
Apr 10, 2012 730.02 735.00 723.41 723.69 47,093 -10.36(-1.41%)
Apr 09, 2012 727.51 735.60 726.00 734.05 29,307 -2.95(-0.40%)
Apr 05, 2012 731.11 739.32 730.98 737.00 22,956 +0.80(+0.11%)
Apr 04, 2012 720.10 737.36 720.10 736.20 28,950 +1.95(+0.27%)
Apr 03, 2012 722.74 734.25 718.74 734.25 20,580 +14.45(+2.01%)
Apr 02, 2012 726.92 726.92 711.75 719.80 41,626 -6.53(-0.90%)
Mar 30, 2012 741.12 741.12 726.33 726.33 29,217 -14.26(-1.93%)
Mar 29, 2012 736.98 743.11 729.05 740.59 19,978 -4.68(-0.63%)
Mar 28, 2012 740.09 745.27 736.99 745.27 19,832 +1.07(+0.14%)
Mar 27, 2012 739.90 747.15 738.00 744.20 29,048 +9.00(+1.22%)
Mar 26, 2012 731.00 735.20 724.57 735.20 23,302 +8.20(+1.13%)
Mar 23, 2012 720.05 730.96 720.00 727.00 26,570 -9.75(-1.32%)
Mar 22, 2012 726.67 738.16 726.67 736.75 39,795 +1.75(+0.24%)
Mar 21, 2012 732.55 740.00 730.32 735.00 26,084 +4.00(+0.55%)
Mar 20, 2012 732.35 734.00 724.23 731.00 28,796 -10.02(-1.35%)
Mar 19, 2012 738.44 747.86 735.02 741.02 26,426 -2.38(-0.32%)
Mar 16, 2012 747.25 749.01 739.04 743.40 52,542 +1.70(+0.23%)
Mar 15, 2012 738.67 745.76 736.00 741.70 52,363 +5.55(+0.75%)
Mar 14, 2012 735.80 743.85 733.87 736.15 22,749 -4.58(-0.62%)
Mar 13, 2012 725.01 743.18 721.02 740.73 42,020 +16.83(+2.32%)
Mar 12, 2012 718.37 725.54 717.67 723.90 48,456 +2.44(+0.34%)
Mar 09, 2012 707.59 725.75 703.70 721.46 60,952 +17.89(+2.54%)
Mar 08, 2012 687.53 706.17 687.53 703.57 23,884 +7.69(+1.11%)
Mar 07, 2012 671.00 696.72 669.44 695.88 55,877 +24.88(+3.71%)
Mar 06, 2012 682.24 682.24 667.98 671.00 43,569 -18.14(-2.63%)
Mar 05, 2012 685.15 691.29 683.05 689.14 18,310 +0.63(+0.09%)
Mar 02, 2012 687.82 691.38 685.30 688.51 19,139 -1.50(-0.22%)
Mar 01, 2012 695.96 699.37 686.31 690.01 44,678 -1.99(-0.29%)
Feb 29, 2012 684.77 701.33 684.77 692.00 52,193 +7.90(+1.15%)
Feb 28, 2012 692.71 695.38 680.08 684.10 26,390 -9.47(-1.37%)
Feb 27, 2012 676.26 694.24 674.06 693.57 24,802 +14.04(+2.07%)
Feb 24, 2012 701.20 702.85 677.89 679.53 29,352 -19.45(-2.78%)
Feb 23, 2012 695.60 701.84 693.99 698.98 26,426 -0.09(-0.01%)
Feb 22, 2012 706.75 708.50 696.31 699.07 44,360 -12.35(-1.74%)
Feb 21, 2012 715.45 718.15 705.78 711.42 17,731 -2.58(-0.36%)
Feb 17, 2012 711.17 718.17 709.27 714.00 16,312 -1.96(-0.27%)
Feb 16, 2012 716.99 720.04 713.00 715.96 9,766 -2.11(-0.29%)
Feb 15, 2012 720.95 727.49 710.01 718.07 23,314 -4.45(-0.62%)
Feb 14, 2012 718.03 726.94 710.39 722.52 26,766 +1.04(+0.14%)
Feb 13, 2012 707.90 722.50 701.08 721.48 30,995 +17.84(+2.54%)
Feb 10, 2012 710.33 710.51 701.00 703.64 29,205 -13.36(-1.86%)
Feb 09, 2012 719.80 726.85 711.99 717.00 35,615 -2.24(-0.31%)
Feb 08, 2012 720.14 723.99 710.00 719.24 24,505 -3.76(-0.52%)
Feb 07, 2012 719.25 724.99 715.31 723.00 12,262 +0.85(+0.12%)
Feb 06, 2012 728.01 734.11 718.92 722.15 9,786 -5.86(-0.80%)
Feb 03, 2012 723.90 736.55 720.57 728.01 28,006 +15.51(+2.18%)
Feb 02, 2012 716.63 718.00 707.04 712.50 12,868 -4.13(-0.58%)
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.