Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 106.07 106.87 104.27 105.55 770,691 +0.38(+0.36%)
Aug 30, 2011 104.42 106.14 103.46 105.17 780,351 +1.45(+1.40%)
Aug 29, 2011 105.31 105.31 102.40 103.72 710,796 -2.64(-2.48%)
Aug 26, 2011 104.78 106.36 101.36 106.36 901,344 +2.09(+2.00%)
Aug 25, 2011 101.45 105.04 100.82 104.27 1,643,910 -0.56(-0.53%)
Aug 24, 2011 107.09 107.54 103.21 104.83 1,485,823 -2.03(-1.90%)
Aug 23, 2011 111.90 111.97 104.55 106.86 1,589,848 -6.88(-6.05%)
Aug 22, 2011 112.34 114.50 111.23 113.74 1,621,897 +3.75(+3.41%)
Aug 19, 2011 106.92 110.07 106.76 109.99 1,446,811 +5.79(+5.56%)
Aug 18, 2011 106.54 106.81 103.41 104.20 945,459 -1.81(-1.71%)
Aug 17, 2011 106.11 107.44 105.23 106.01 810,624 +0.79(+0.75%)
Aug 16, 2011 103.19 106.25 102.78 105.22 1,124,399 +2.26(+2.20%)
Aug 15, 2011 101.40 103.71 100.19 102.96 958,433 +2.21(+2.19%)
Aug 12, 2011 100.87 101.11 99.46 100.75 959,893 -0.05(-0.05%)
Aug 11, 2011 101.75 102.63 98.09 100.80 2,380,780 -3.09(-2.97%)
Aug 10, 2011 99.76 106.27 99.19 103.89 2,586,569 +3.10(+3.08%)
Aug 09, 2011 99.78 101.46 98.44 100.79 1,695,080 +2.36(+2.40%)
Aug 08, 2011 95.67 103.61 95.61 98.43 2,387,491 +3.95(+4.18%)
Aug 05, 2011 93.83 95.50 91.61 94.48 1,445,078 +0.88(+0.94%)
Aug 04, 2011 96.13 98.45 92.30 93.60 2,705,718 +2.87(+3.16%)
Aug 03, 2011 92.08 92.20 90.37 90.73 837,494 -0.25(-0.27%)
Aug 02, 2011 90.16 91.83 90.00 90.98 526,210 +1.01(+1.12%)
Aug 01, 2011 90.59 91.49 89.43 89.97 609,496 -0.84(-0.93%)
Jul 29, 2011 91.62 91.87 90.31 90.81 505,487 -0.43(-0.47%)
Jul 28, 2011 91.22 91.50 90.05 91.24 708,942 +0.18(+0.20%)
Jul 27, 2011 93.08 93.57 90.92 91.06 848,167 -0.86(-0.94%)
Jul 26, 2011 91.46 92.33 91.15 91.92 303,377 +1.15(+1.27%)
Jul 25, 2011 91.77 92.39 89.98 90.77 456,324 +0.14(+0.15%)
Jul 22, 2011 90.56 91.20 90.37 90.63 300,074 +0.33(+0.37%)
Jul 21, 2011 89.68 90.60 89.18 90.30 522,575 +1.07(+1.20%)
Jul 20, 2011 87.88 89.48 87.58 89.23 408,119 +0.90(+1.02%)
Jul 19, 2011 89.95 90.02 87.76 88.33 523,999 -0.83(-0.93%)
Jul 18, 2011 89.17 89.60 88.45 89.16 690,344 +1.16(+1.32%)
Jul 15, 2011 88.25 88.44 87.39 88.00 882,271 +0.74(+0.85%)
Jul 14, 2011 88.78 89.66 86.91 87.26 1,039,109 +0.25(+0.29%)
Jul 13, 2011 85.08 88.00 84.87 87.01 967,818 +3.14(+3.74%)
Jul 12, 2011 82.86 84.93 82.66 83.87 602,118 +0.48(+0.58%)
Jul 11, 2011 83.77 84.77 82.95 83.39 588,552 -0.37(-0.44%)
Jul 08, 2011 83.84 84.79 83.37 83.76 535,854 -0.35(-0.42%)
Jul 07, 2011 84.40 84.98 83.91 84.11 685,881 +1.15(+1.39%)
Jul 06, 2011 82.78 83.23 82.31 82.96 660,906 -0.13(-0.16%)
Jul 05, 2011 83.42 83.44 82.86 83.09 470,072 +0.40(+0.48%)
Jul 01, 2011 83.33 83.96 82.05 82.69 701,239 -1.36(-1.62%)
Jun 30, 2011 83.57 84.48 83.47 84.05 537,812 +0.71(+0.85%)
Jun 29, 2011 82.25 84.00 81.88 83.34 836,674 +2.06(+2.53%)
Jun 28, 2011 80.99 81.67 80.31 81.28 425,740 +1.67(+2.10%)
Jun 27, 2011 79.07 80.48 78.50 79.61 421,907 +0.95(+1.21%)
Jun 24, 2011 80.43 80.50 78.49 78.66 433,230 -1.37(-1.71%)
Jun 23, 2011 77.68 80.24 77.52 80.03 786,692 +0.39(+0.49%)
Jun 22, 2011 77.85 80.26 77.83 79.64 674,616 +1.49(+1.91%)
Jun 21, 2011 76.27 78.22 76.21 78.15 547,756 +3.10(+4.13%)
Jun 20, 2011 75.12 75.70 74.88 75.05 594,447 -0.08(-0.11%)
Jun 17, 2011 74.78 76.03 74.42 75.13 1,571,632 +0.74(+0.99%)
Jun 16, 2011 74.73 74.84 73.10 74.39 1,166,161 -1.60(-2.11%)
Jun 15, 2011 76.81 78.08 75.51 75.99 732,103 -1.77(-2.28%)
Jun 14, 2011 77.60 78.20 77.28 77.76 303,508 +1.23(+1.61%)
Jun 13, 2011 77.99 78.18 76.12 76.53 492,490 -1.48(-1.90%)
Jun 10, 2011 78.79 78.98 77.60 78.01 477,918 -2.07(-2.58%)
Jun 09, 2011 77.83 80.34 77.60 80.08 705,957 +3.04(+3.95%)
Jun 08, 2011 79.31 79.59 76.43 77.04 924,925 -3.27(-4.07%)
Jun 07, 2011 80.90 81.05 79.99 80.31 336,182 +0.59(+0.74%)
Jun 06, 2011 81.26 81.68 79.35 79.72 378,653 -1.28(-1.58%)
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.