Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 126.39 126.66 124.57 126.07 133,249 +0.42(+0.33%)
May 30, 2012 126.22 126.64 125.58 125.65 100,975 -3.96(-3.06%)
May 29, 2012 129.49 130.45 128.70 129.61 131,178 +2.61(+2.06%)
May 25, 2012 127.10 128.13 126.75 127.00 138,902 -2.18(-1.69%)
May 24, 2012 130.40 130.73 128.61 129.18 175,854 -1.12(-0.86%)
May 23, 2012 129.67 130.49 128.22 130.30 75,799 -0.39(-0.30%)
May 22, 2012 131.77 132.33 130.11 130.69 156,623 -1.64(-1.24%)
May 21, 2012 129.80 132.47 129.71 132.33 195,294 +3.66(+2.84%)
May 18, 2012 129.80 130.35 127.92 128.67 162,534 +0.54(+0.42%)
May 17, 2012 130.01 130.81 128.03 128.13 174,906 -2.58(-1.97%)
May 16, 2012 131.79 133.00 130.71 130.71 161,866 -2.64(-1.98%)
May 15, 2012 134.00 134.58 132.99 133.35 227,142 +2.17(+1.65%)
May 14, 2012 132.00 132.22 130.74 131.18 188,184 -3.70(-2.74%)
May 11, 2012 134.31 136.46 133.80 134.88 185,970 -1.03(-0.76%)
May 10, 2012 135.65 136.96 135.59 135.91 202,855 -0.38(-0.28%)
May 09, 2012 137.25 137.60 135.76 136.29 557,227 -3.98(-2.84%)
May 08, 2012 140.46 140.90 138.91 140.27 192,550 -2.62(-1.83%)
May 07, 2012 142.43 143.25 142.19 142.89 113,578 -1.56(-1.08%)
May 04, 2012 145.32 145.40 143.95 144.45 218,604 -3.00(-2.03%)
May 03, 2012 149.30 149.37 146.15 147.45 138,658 -2.66(-1.77%)
May 02, 2012 149.54 150.41 149.31 150.11 129,067 -0.88(-0.58%)
May 01, 2012 149.29 151.75 149.00 150.99 181,969 +2.17(+1.46%)
Apr 30, 2012 150.26 150.57 148.52 148.82 186,292 -1.07(-0.71%)
Apr 27, 2012 150.00 150.61 149.15 149.89 183,806 +1.42(+0.96%)
Apr 26, 2012 145.24 148.59 145.24 148.47 203,359 +4.70(+3.27%)
Apr 25, 2012 143.49 144.42 142.56 143.77 140,836 -0.12(-0.08%)
Apr 24, 2012 143.72 144.45 142.97 143.89 177,839 +0.53(+0.37%)
Apr 23, 2012 143.28 143.90 142.29 143.36 160,908 -2.82(-1.93%)
Apr 20, 2012 146.93 147.22 146.11 146.18 95,754 -0.07(-0.05%)
Apr 19, 2012 146.05 147.34 145.22 146.25 149,052 +1.40(+0.97%)
Apr 18, 2012 144.62 146.15 144.23 144.85 140,686 +1.67(+1.17%)
Apr 17, 2012 142.42 143.71 141.79 143.18 141,277 +2.00(+1.42%)
Apr 16, 2012 142.21 142.68 140.34 141.18 149,809 +0.43(+0.31%)
Apr 13, 2012 141.70 141.79 140.18 140.75 126,620 -1.52(-1.07%)
Apr 12, 2012 139.80 142.54 139.47 142.27 177,061 +3.71(+2.68%)
Apr 11, 2012 138.81 138.92 138.19 138.56 132,136 +1.30(+0.95%)
Apr 10, 2012 139.90 139.90 136.78 137.26 162,006 -2.58(-1.84%)
Apr 09, 2012 138.83 140.21 138.06 139.84 92,854 -1.13(-0.80%)
Apr 05, 2012 140.65 141.53 140.05 140.97 75,660 +0.46(+0.33%)
Apr 04, 2012 140.26 140.92 139.52 140.51 108,409 -1.83(-1.29%)
Apr 03, 2012 142.77 142.92 141.37 142.34 119,186 +0.65(+0.46%)
Apr 02, 2012 139.90 142.57 139.39 141.69 151,443 +1.16(+0.83%)
Mar 30, 2012 141.00 141.18 139.95 140.53 180,373 +2.79(+2.03%)
Mar 29, 2012 136.92 138.26 135.87 137.74 226,064 -1.15(-0.83%)
Mar 28, 2012 141.10 141.15 137.80 138.89 286,895 -4.71(-3.28%)
Mar 27, 2012 144.67 144.92 143.43 143.60 94,001 -0.40(-0.28%)
Mar 26, 2012 143.87 144.29 143.06 144.00 247,125 +1.63(+1.14%)
Mar 23, 2012 141.96 142.70 140.70 142.37 125,935 +1.75(+1.24%)
Mar 22, 2012 141.51 141.63 140.22 140.62 131,433 -3.28(-2.28%)
Mar 21, 2012 143.71 144.43 142.80 143.90 106,649 +0.52(+0.36%)
Mar 20, 2012 143.99 144.00 142.68 143.38 186,957 -3.55(-2.42%)
Mar 19, 2012 147.02 147.91 146.74 146.93 234,355 -0.91(-0.62%)
Mar 16, 2012 147.50 148.05 146.36 147.84 143,086 -0.31(-0.21%)
Mar 15, 2012 148.13 148.80 146.96 148.15 117,055 +0.34(+0.23%)
Mar 14, 2012 150.24 150.30 147.04 147.81 198,036 -5.05(-3.30%)
Mar 13, 2012 149.78 152.99 149.74 152.86 208,861 +4.85(+3.28%)
Mar 12, 2012 147.93 148.26 146.86 148.01 150,690 +0.36(+0.24%)
Mar 09, 2012 148.60 148.69 147.40 147.65 160,039 +0.50(+0.34%)
Mar 08, 2012 146.45 147.34 145.72 147.15 141,851 +3.12(+2.17%)
Mar 07, 2012 143.87 144.39 143.03 144.03 289,015 +2.89(+2.05%)
Mar 06, 2012 142.80 143.00 140.51 141.14 265,439 -5.30(-3.62%)
Mar 05, 2012 148.16 148.20 145.17 146.44 201,336 -3.62(-2.41%)
Mar 02, 2012 151.31 151.91 149.15 150.06 256,810 -1.96(-1.29%)
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.