Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 87.61 88.40 85.33 87.98 739,499 +0.14(+0.16%)
Mar 29, 2012 86.95 88.08 86.70 87.84 651,209 +0.88(+1.01%)
Mar 28, 2012 88.93 89.24 86.61 86.96 878,235 -2.30(-2.58%)
Mar 27, 2012 90.84 91.23 88.56 89.26 932,841 -2.36(-2.58%)
Mar 26, 2012 94.15 94.77 91.40 91.62 1,578,340 +0.30(+0.33%)
Mar 23, 2012 87.21 91.88 85.60 91.32 3,018,043 +0.72(+0.79%)
Mar 22, 2012 91.99 95.93 90.30 90.60 3,824,315 -12.80(-12.38%)
Mar 21, 2012 103.63 105.25 103.31 103.40 956,737 +1.05(+1.03%)
Mar 20, 2012 101.03 102.89 100.00 102.35 915,848 +0.38(+0.37%)
Mar 19, 2012 102.53 104.39 101.93 101.97 1,220,163 +0.48(+0.47%)
Mar 16, 2012 103.19 104.15 101.26 101.49 2,463,253 -2.52(-2.42%)
Mar 15, 2012 106.22 106.40 103.50 104.01 1,393,727 -2.66(-2.49%)
Mar 14, 2012 108.98 109.32 105.11 106.67 1,252,261 -3.95(-3.57%)
Mar 13, 2012 111.87 112.66 109.60 110.62 606,277 -0.76(-0.68%)
Mar 12, 2012 112.05 112.43 111.15 111.38 398,700 -1.03(-0.92%)
Mar 09, 2012 111.04 113.11 110.39 112.41 654,076 +0.75(+0.67%)
Mar 08, 2012 112.13 112.62 110.97 111.66 517,224 +2.36(+2.16%)
Mar 07, 2012 108.60 109.82 108.00 109.30 270,811 +0.82(+0.76%)
Mar 06, 2012 108.76 108.92 107.04 108.48 537,456 -2.69(-2.42%)
Mar 05, 2012 113.05 113.42 110.87 111.17 515,068 -2.85(-2.50%)
Mar 02, 2012 114.72 114.97 113.52 114.02 284,024 -1.96(-1.69%)
Mar 01, 2012 115.69 117.28 115.39 115.98 409,227 +1.25(+1.09%)
Feb 29, 2012 117.94 118.27 113.16 114.73 684,696 -2.68(-2.28%)
Feb 28, 2012 115.87 117.99 115.79 117.41 388,585 +2.55(+2.22%)
Feb 27, 2012 115.16 116.11 114.70 114.86 291,037 -0.87(-0.75%)
Feb 24, 2012 116.48 116.88 115.29 115.73 304,803 -1.15(-0.98%)
Feb 23, 2012 117.45 117.78 115.68 116.88 578,496 +2.14(+1.87%)
Feb 22, 2012 112.01 115.58 111.89 114.74 409,759 +1.68(+1.49%)
Feb 21, 2012 112.13 113.39 111.56 113.06 369,640 +2.01(+1.81%)
Feb 17, 2012 112.31 112.70 110.63 111.05 383,992 -0.33(-0.30%)
Feb 16, 2012 109.22 112.14 108.63 111.38 518,872 +0.02(+0.02%)
Feb 15, 2012 113.06 113.18 110.85 111.36 352,548 -0.91(-0.81%)
Feb 14, 2012 112.73 113.09 110.78 112.27 320,666 -0.65(-0.58%)
Feb 13, 2012 113.69 113.86 112.03 112.92 354,733 +0.36(+0.32%)
Feb 10, 2012 113.31 113.72 111.73 112.56 418,633 -1.89(-1.65%)
Feb 09, 2012 115.17 115.95 114.19 114.45 399,727 -0.11(-0.10%)
Feb 08, 2012 115.28 116.13 114.00 114.56 376,428 -0.03(-0.03%)
Feb 07, 2012 115.65 116.42 114.39 114.59 777,613 -3.42(-2.89%)
Feb 06, 2012 119.44 119.73 117.53 118.01 1,048,541 +1.84(+1.58%)
Feb 03, 2012 116.55 117.18 114.65 116.17 651,012 -0.80(-0.68%)
Feb 02, 2012 118.00 118.32 116.00 116.97 543,931 +2.13(+1.85%)
Feb 01, 2012 115.81 116.06 114.63 114.84 498,376 +0.43(+0.38%)
Jan 31, 2012 115.17 115.44 112.09 114.41 434,749 +0.99(+0.87%)
Jan 30, 2012 113.29 113.99 112.81 113.42 402,180 -0.82(-0.72%)
Jan 27, 2012 113.09 115.00 113.00 114.24 502,563 +2.30(+2.05%)
Jan 26, 2012 111.76 114.24 111.06 111.94 708,331 +1.12(+1.01%)
Jan 25, 2012 106.80 111.52 105.21 110.82 1,070,079 +3.52(+3.28%)
Jan 24, 2012 108.58 109.16 106.93 107.30 345,594 -2.81(-2.55%)
Jan 23, 2012 109.37 111.00 108.94 110.11 270,164 +0.98(+0.90%)
Jan 20, 2012 109.99 110.20 108.19 109.13 377,606 -0.72(-0.66%)
Jan 19, 2012 112.55 112.81 108.17 109.85 626,561 -1.69(-1.52%)
Jan 18, 2012 110.12 112.49 110.12 111.54 465,696 +1.90(+1.73%)
Jan 17, 2012 110.50 110.96 109.01 109.64 257,934 +0.81(+0.74%)
Jan 13, 2012 109.32 109.55 107.08 108.83 322,336 -2.03(-1.83%)
Jan 12, 2012 110.46 111.33 109.69 110.86 368,964 +1.97(+1.81%)
Jan 11, 2012 109.29 109.67 108.01 108.89 312,850 -2.08(-1.87%)
Jan 10, 2012 110.87 112.78 110.26 110.97 722,265 +3.35(+3.11%)
Jan 09, 2012 107.42 107.79 106.06 107.62 250,468 +0.50(+0.47%)
Jan 06, 2012 108.29 108.82 106.19 107.12 233,976 -1.15(-1.06%)
Jan 05, 2012 107.41 109.00 106.79 108.27 334,298 +0.13(+0.12%)
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.