Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 63.87 64.27 63.68 63.74 567,864 -0.13(-0.20%)
Dec 29, 2011 63.71 64.63 63.54 63.87 771,956 +0.22(+0.35%)
Dec 28, 2011 64.40 64.44 63.09 63.65 606,174 -0.64(-1.00%)
Dec 27, 2011 65.14 65.14 64.10 64.29 684,157 -1.29(-1.97%)
Dec 23, 2011 65.09 65.58 64.59 65.58 706,079 +1.36(+2.12%)
Dec 21, 2011 64.03 64.57 62.95 64.22 1,559,735 +0.88(+1.39%)
Dec 20, 2011 63.38 63.61 62.34 63.34 2,037,754 +1.23(+1.98%)
Dec 19, 2011 62.78 63.59 61.90 62.11 2,525,488 -0.24(-0.38%)
Dec 16, 2011 63.53 63.81 61.98 62.35 19,015,422 -0.58(-0.92%)
Dec 15, 2011 61.43 63.70 61.31 62.93 2,450,331 +1.03(+1.66%)
Dec 14, 2011 63.37 64.00 61.20 61.90 3,755,848 -2.07(-3.24%)
Dec 13, 2011 68.51 68.65 63.25 63.97 3,503,864 -4.12(-6.05%)
Dec 12, 2011 68.51 68.59 67.16 68.09 1,089,299 -1.06(-1.53%)
Dec 09, 2011 69.40 70.12 69.05 69.15 1,811,406 +0.89(+1.30%)
Dec 08, 2011 69.07 69.82 68.03 68.26 1,439,841 -1.65(-2.36%)
Dec 07, 2011 69.24 70.26 68.73 69.91 920,687 -0.22(-0.31%)
Dec 06, 2011 69.61 70.54 69.29 70.13 1,297,259 +0.37(+0.53%)
Dec 05, 2011 68.54 70.34 68.33 69.76 3,770,507 +2.65(+3.95%)
Dec 02, 2011 68.09 68.95 66.62 67.11 1,728,465 +0.04(+0.06%)
Dec 01, 2011 65.38 67.88 65.04 67.07 2,547,043 +1.15(+1.74%)
Nov 30, 2011 65.51 66.49 64.82 65.92 2,603,375 +3.73(+6.00%)
Nov 29, 2011 63.06 63.53 62.00 62.19 1,111,364 -0.95(-1.50%)
Nov 28, 2011 63.17 63.62 62.38 63.14 1,163,148 +1.94(+3.17%)
Nov 25, 2011 61.52 62.00 60.95 61.20 348,156 -0.81(-1.31%)
Nov 23, 2011 62.22 62.50 61.42 62.01 1,221,929 -1.11(-1.76%)
Nov 22, 2011 62.18 63.38 61.70 63.12 1,186,800 +0.58(+0.93%)
Nov 21, 2011 62.48 63.03 61.68 62.54 896,267 -1.32(-2.07%)
Nov 18, 2011 64.84 65.18 63.24 63.86 1,734,749 -0.71(-1.10%)
Nov 17, 2011 65.62 66.17 63.73 64.57 1,347,830 -1.06(-1.62%)
Nov 16, 2011 66.79 67.23 65.21 65.63 1,740,664 -1.81(-2.68%)
Nov 15, 2011 67.17 68.05 65.88 67.44 1,413,278 +0.09(+0.13%)
Nov 14, 2011 67.69 68.30 66.55 67.35 888,887 -0.61(-0.90%)
Nov 11, 2011 68.45 68.68 67.06 67.96 1,593,756 +0.14(+0.21%)
Nov 10, 2011 66.54 68.00 65.74 67.82 1,901,948 +1.80(+2.73%)
Nov 09, 2011 68.64 68.66 65.65 66.02 3,217,970 -5.02(-7.07%)
Nov 08, 2011 73.81 73.81 69.09 71.04 4,523,681 -3.54(-4.75%)
Nov 07, 2011 75.50 76.07 72.95 74.58 1,079,080 -1.17(-1.54%)
Nov 04, 2011 74.73 76.25 73.89 75.75 1,242,403 +0.23(+0.30%)
Nov 03, 2011 75.42 75.92 73.34 75.52 1,380,102 +1.12(+1.51%)
Nov 02, 2011 74.77 75.07 73.23 74.40 1,305,618 +0.55(+0.74%)
Nov 01, 2011 73.44 75.00 72.14 73.85 2,119,649 -2.64(-3.45%)
Oct 31, 2011 75.16 77.69 75.15 76.49 1,806,816 +0.16(+0.21%)
Oct 28, 2011 75.78 77.64 74.00 76.33 2,165,261 -0.35(-0.46%)
Oct 27, 2011 75.18 77.70 74.20 76.68 2,200,453 +4.16(+5.74%)
Oct 26, 2011 73.97 74.43 71.16 72.52 1,149,009 -0.39(-0.53%)
Oct 25, 2011 74.21 74.28 71.61 72.91 948,224 -1.58(-2.12%)
Oct 24, 2011 72.69 74.80 72.04 74.49 1,014,526 +2.25(+3.11%)
Oct 21, 2011 70.25 72.87 70.19 72.24 1,031,295 +2.82(+4.06%)
Oct 20, 2011 69.49 69.86 67.90 69.42 997,429 -0.14(-0.20%)
Oct 19, 2011 70.96 71.36 69.11 69.56 1,012,425 -1.55(-2.18%)
Oct 18, 2011 69.18 71.53 66.94 71.11 2,992,226 +1.95(+2.82%)
Oct 17, 2011 70.85 71.82 68.77 69.16 1,337,315 -1.70(-2.40%)
Oct 14, 2011 70.82 71.39 69.94 70.86 1,099,601 +1.29(+1.85%)
Oct 13, 2011 68.34 69.83 66.75 69.57 1,299,161 +0.74(+1.08%)
Oct 12, 2011 69.99 71.75 68.64 68.83 1,289,444 -0.69(-0.99%)
Oct 11, 2011 67.81 69.86 67.38 69.52 1,533,859 +0.89(+1.30%)
Oct 10, 2011 65.81 68.94 65.57 68.63 1,890,132 +4.24(+6.58%)
Oct 07, 2011 64.82 66.12 63.71 64.39 1,529,351 +0.23(+0.36%)
Oct 06, 2011 63.18 64.81 63.01 64.16 2,120,678 +3.07(+5.03%)
Oct 05, 2011 60.41 61.59 59.27 61.09 2,484,777 +0.96(+1.60%)
Oct 04, 2011 55.24 60.18 54.59 60.13 2,525,931 +3.99(+7.11%)
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.
X