Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 79.22 80.11 77.30 78.40 745,694 +0.18(+0.24%)
Jan 30, 2012 77.57 78.66 76.86 78.21 691,793 -0.22(-0.28%)
Jan 27, 2012 78.29 80.16 78.09 78.43 1,171,420 -0.18(-0.23%)
Jan 26, 2012 80.80 81.40 78.10 78.62 1,608,123 -1.52(-1.89%)
Jan 25, 2012 75.43 80.62 74.93 80.14 3,581,904 +8.01(+11.10%)
Jan 24, 2012 71.42 72.30 70.94 72.13 809,154 -0.21(-0.30%)
Jan 23, 2012 71.13 72.88 70.42 72.34 1,124,411 +1.23(+1.74%)
Jan 20, 2012 72.55 73.28 70.71 71.11 1,413,075 -2.97(-4.01%)
Jan 19, 2012 74.86 75.24 73.61 74.08 836,533 -0.89(-1.19%)
Jan 18, 2012 73.47 75.02 73.04 74.98 1,069,432 +1.77(+2.42%)
Jan 17, 2012 71.95 74.16 71.05 73.21 1,221,108 +2.96(+4.22%)
Jan 13, 2012 70.10 70.73 69.04 70.24 890,801 -0.23(-0.33%)
Jan 12, 2012 71.72 72.57 70.06 70.48 1,579,369 -2.13(-2.93%)
Jan 11, 2012 72.85 73.23 71.62 72.60 1,014,264 -0.64(-0.88%)
Jan 10, 2012 73.64 75.31 72.39 73.25 1,318,151 +1.01(+1.40%)
Jan 09, 2012 72.89 73.08 71.90 72.24 848,717 -0.51(-0.69%)
Jan 06, 2012 73.85 74.14 72.62 72.74 1,211,696 -0.91(-1.24%)
Jan 05, 2012 71.01 74.32 70.32 73.65 2,335,019 +2.50(+3.51%)
Jan 04, 2012 67.68 72.13 67.31 71.16 2,132,794 +6.34(+9.77%)
Dec 30, 2011 65.35 65.65 64.79 64.82 722,604 -0.67(-1.02%)
Dec 29, 2011 65.67 65.82 64.67 65.49 712,945 -0.09(-0.13%)
Dec 28, 2011 66.97 67.09 65.42 65.58 729,120 -1.53(-2.27%)
Dec 27, 2011 67.13 67.74 66.57 67.10 460,698 -0.03(-0.04%)
Dec 23, 2011 67.22 67.49 66.37 67.13 575,981 +1.70(+2.60%)
Dec 21, 2011 64.61 65.69 63.32 65.43 897,498 +1.10(+1.71%)
Dec 20, 2011 62.51 65.00 62.43 64.34 1,326,351 +3.30(+5.41%)
Dec 19, 2011 62.64 63.24 60.80 61.03 781,139 -1.20(-1.94%)
Dec 16, 2011 60.73 62.30 60.27 62.24 831,869 +1.96(+3.26%)
Dec 15, 2011 62.05 62.05 59.87 60.27 911,808 -0.44(-0.72%)
Dec 14, 2011 63.80 64.12 60.37 60.71 1,328,807 -3.90(-6.03%)
Dec 13, 2011 65.76 67.12 63.67 64.61 987,568 -0.68(-1.04%)
Dec 12, 2011 66.32 66.32 63.79 65.29 1,016,516 -2.40(-3.55%)
Dec 09, 2011 66.75 67.97 66.26 67.69 562,772 +1.89(+2.88%)
Dec 08, 2011 68.30 68.30 65.60 65.79 854,715 -2.70(-3.94%)
Dec 07, 2011 68.96 69.46 67.37 68.49 1,050,059 -0.92(-1.33%)
Dec 06, 2011 68.18 70.15 67.88 69.42 833,538 -0.21(-0.31%)
Dec 05, 2011 69.12 70.91 68.86 69.63 1,372,371 +1.99(+2.95%)
Dec 02, 2011 68.27 69.13 67.19 67.64 764,183 +0.27(+0.40%)
Dec 01, 2011 68.30 69.48 67.09 67.37 749,768 -1.22(-1.78%)
Nov 30, 2011 66.63 68.69 66.63 68.59 1,181,966 +4.34(+6.76%)
Nov 29, 2011 62.93 64.68 62.17 64.25 876,746 +1.53(+2.43%)
Nov 28, 2011 63.29 63.82 61.75 62.72 1,149,721 +2.50(+4.15%)
Nov 25, 2011 60.55 61.56 60.17 60.23 214,500 -0.35(-0.58%)
Nov 23, 2011 62.47 62.53 60.02 60.58 1,263,662 -2.85(-4.49%)
Nov 22, 2011 63.28 64.93 62.77 63.42 1,312,077 -0.62(-0.97%)
Nov 21, 2011 63.73 64.40 62.24 64.04 1,162,017 -1.18(-1.80%)
Nov 18, 2011 65.80 66.75 64.47 65.22 1,119,354 -0.21(-0.33%)
Nov 17, 2011 67.54 68.88 64.94 65.43 1,626,984 -2.29(-3.39%)
Nov 16, 2011 66.35 70.24 65.90 67.73 2,189,790 +1.30(+1.96%)
Nov 15, 2011 65.49 66.88 65.10 66.42 1,015,553 +0.52(+0.80%)
Nov 14, 2011 65.95 66.55 64.68 65.90 1,099,257 +0.15(+0.22%)
Nov 11, 2011 65.07 66.37 64.83 65.75 808,393 +1.31(+2.04%)
Nov 10, 2011 62.63 65.01 62.29 64.44 1,310,084 +2.74(+4.44%)
Nov 09, 2011 62.25 64.22 61.45 61.70 1,448,368 -2.72(-4.22%)
Nov 08, 2011 64.24 64.49 62.72 64.42 934,459 +0.71(+1.11%)
Nov 07, 2011 64.17 65.04 62.66 63.71 1,112,430 -0.49(-0.76%)
Nov 04, 2011 62.59 64.42 62.19 64.20 1,402,604 +0.98(+1.55%)
Nov 03, 2011 59.78 63.59 58.69 63.22 2,878,076 +4.18(+7.08%)
Nov 02, 2011 58.60 59.48 57.78 59.04 1,524,131 +2.05(+3.60%)
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.