Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 334.31 337.40 331.56 334.50 1,129,722 +3.39(+1.02%)
Jan 30, 2012 326.41 331.49 325.73 331.11 875,845 +2.99(+0.91%)
Jan 27, 2012 327.14 330.86 325.13 328.12 769,836 +0.90(+0.28%)
Jan 26, 2012 328.33 333.90 326.64 327.22 980,368 -0.88(-0.27%)
Jan 25, 2012 321.88 329.15 320.79 328.10 955,985 +5.73(+1.78%)
Jan 24, 2012 318.40 324.18 317.31 322.37 726,014 +3.41(+1.07%)
Jan 23, 2012 319.81 323.52 316.33 318.97 1,099,384 -1.50(-0.47%)
Jan 20, 2012 329.23 329.26 317.50 320.47 2,015,521 -11.51(-3.47%)
Jan 19, 2012 334.43 334.90 329.75 331.99 941,145 +0.49(+0.15%)
Jan 18, 2012 325.49 333.50 325.19 331.50 1,322,327 +6.03(+1.85%)
Jan 17, 2012 320.86 326.44 320.33 325.47 1,181,770 +6.48(+2.03%)
Jan 13, 2012 321.35 325.47 317.33 318.99 1,333,503 -3.97(-1.23%)
Jan 12, 2012 321.26 324.42 319.44 322.96 1,409,701 +1.72(+0.54%)
Jan 11, 2012 319.83 325.08 318.96 321.24 1,525,525 -6.92(-2.11%)
Jan 10, 2012 328.08 330.46 324.78 328.16 1,089,740 +2.83(+0.87%)
Jan 09, 2012 324.43 327.21 321.82 325.33 1,220,856 +2.73(+0.85%)
Jan 06, 2012 332.42 333.02 321.53 322.60 2,220,264 -8.93(-2.69%)
Jan 05, 2012 332.83 334.56 329.77 331.53 1,567,619 -3.47(-1.04%)
Jan 04, 2012 343.20 344.86 331.54 335.00 2,428,968 -15.58(-4.44%)
Dec 30, 2011 355.70 355.70 350.58 350.58 555,749 -5.12(-1.44%)
Dec 29, 2011 351.68 355.83 351.37 355.70 515,496 +4.22(+1.20%)
Dec 28, 2011 354.42 354.42 349.24 351.48 551,113 -0.91(-0.26%)
Dec 27, 2011 356.19 358.57 351.83 352.39 472,232 -3.20(-0.90%)
Dec 23, 2011 351.04 355.59 349.58 355.59 494,944 +3.73(+1.06%)
Dec 21, 2011 350.88 352.16 344.82 351.86 842,859 +0.25(+0.07%)
Dec 20, 2011 341.64 351.85 338.54 351.61 1,400,468 +14.27(+4.23%)
Dec 19, 2011 341.06 346.05 336.64 337.34 1,163,283 -3.22(-0.94%)
Dec 16, 2011 338.65 344.12 336.92 340.56 893,146 +2.77(+0.82%)
Dec 15, 2011 345.99 346.01 337.56 337.78 814,595 -1.80(-0.53%)
Dec 14, 2011 344.21 345.18 338.52 339.58 1,105,862 -7.35(-2.12%)
Dec 13, 2011 352.29 352.58 344.38 346.93 745,029 -2.20(-0.63%)
Dec 12, 2011 351.67 352.92 347.06 349.13 640,655 -5.77(-1.63%)
Dec 09, 2011 351.17 356.67 347.77 354.91 893,795 +7.63(+2.20%)
Dec 08, 2011 351.04 355.56 346.87 347.28 908,522 -4.74(-1.35%)
Dec 07, 2011 349.02 352.61 344.51 352.02 843,637 +2.87(+0.82%)
Dec 06, 2011 349.86 352.61 348.09 349.15 944,488 -1.45(-0.41%)
Dec 05, 2011 360.14 360.48 347.94 350.60 1,166,933 -5.21(-1.46%)
Dec 02, 2011 360.81 362.02 355.81 355.81 991,031 -2.43(-0.68%)
Dec 01, 2011 350.19 359.18 350.19 358.24 1,292,147 +6.03(+1.71%)
Nov 30, 2011 346.07 352.35 344.21 352.21 1,356,074 +15.86(+4.72%)
Nov 29, 2011 338.57 339.90 333.82 336.34 766,008 -1.48(-0.44%)
Nov 28, 2011 334.69 338.52 333.63 337.82 1,158,894 +12.27(+3.77%)
Nov 25, 2011 324.70 330.60 324.42 325.55 418,843 -0.80(-0.25%)
Nov 23, 2011 332.26 333.56 325.90 326.35 994,299 -7.05(-2.12%)
Nov 22, 2011 331.05 336.97 331.00 333.40 819,491 +2.59(+0.78%)
Nov 21, 2011 333.83 335.53 328.00 330.81 1,496,901 -8.11(-2.39%)
Nov 18, 2011 340.01 340.41 334.76 338.92 1,125,903 +0.97(+0.29%)
Nov 17, 2011 340.34 344.91 335.36 337.95 1,214,735 -1.51(-0.45%)
Nov 16, 2011 346.54 347.77 339.47 339.47 1,037,145 -9.71(-2.78%)
Nov 15, 2011 345.51 351.27 345.11 349.18 945,103 +3.82(+1.11%)
Nov 14, 2011 344.42 350.94 344.18 345.36 738,041 -2.71(-0.78%)
Nov 11, 2011 340.93 348.28 340.91 348.07 1,094,028 +9.44(+2.79%)
Nov 10, 2011 340.60 341.07 334.17 338.63 720,634 +2.51(+0.75%)
Nov 09, 2011 340.11 344.58 336.12 336.12 1,182,402 -10.00(-2.89%)
Nov 08, 2011 346.16 346.98 341.39 346.11 973,372 +2.03(+0.59%)
Nov 07, 2011 340.38 344.12 337.34 344.08 1,095,309 +5.47(+1.62%)
Nov 04, 2011 343.07 346.98 337.68 338.61 1,321,052 -6.11(-1.77%)
Nov 03, 2011 334.15 346.04 333.83 344.72 1,543,186 +8.40(+2.50%)
Nov 02, 2011 339.51 343.04 330.47 336.32 3,270,680 +21.97(+6.99%)
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.