Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 83.76 84.31 83.05 83.24 1,066,548 -0.60(-0.72%)
Oct 28, 2010 83.49 83.91 82.41 83.84 1,297,936 +0.93(+1.12%)
Oct 27, 2010 84.85 84.86 81.59 82.91 1,768,507 -2.34(-2.74%)
Oct 25, 2010 86.58 86.58 85.15 85.25 824,972 -0.75(-0.87%)
Oct 22, 2010 85.48 86.36 85.12 86.00 923,960 +0.81(+0.95%)
Oct 21, 2010 84.68 89.30 83.56 85.19 2,282,515 -2.27(-2.60%)
Oct 20, 2010 86.22 87.69 85.87 87.46 1,782,032 +1.85(+2.16%)
Oct 19, 2010 85.46 86.45 85.00 85.61 860,104 -0.96(-1.11%)
Oct 18, 2010 86.12 86.76 85.58 86.57 672,870 +0.60(+0.70%)
Oct 15, 2010 86.77 86.77 85.40 85.97 705,608 +0.03(+0.03%)
Oct 14, 2010 84.62 86.11 84.62 85.94 886,910 +1.30(+1.54%)
Oct 13, 2010 85.50 85.66 84.54 84.64 765,453 -0.23(-0.27%)
Oct 12, 2010 85.04 85.16 83.83 84.87 832,665 -0.37(-0.43%)
Oct 11, 2010 84.07 85.64 84.07 85.24 805,670 +0.91(+1.08%)
Oct 08, 2010 84.33 84.73 82.10 84.33 712,150 +1.86(+2.26%)
Oct 07, 2010 82.79 82.91 81.97 82.47 623,477 +0.16(+0.19%)
Oct 06, 2010 82.52 82.76 81.75 82.31 601,227 -0.29(-0.35%)
Oct 05, 2010 81.59 82.89 81.03 82.60 910,811 +1.79(+2.22%)
Oct 04, 2010 80.82 81.56 80.42 80.81 876,583 -0.01(-0.01%)
Oct 01, 2010 80.82 81.85 80.37 80.82 763,261 -0.20(-0.25%)
Sep 30, 2010 81.02 81.91 80.33 81.02 4,200 +0.17(+0.21%)
Sep 29, 2010 80.32 81.33 80.05 80.85 672,612 +0.13(+0.16%)
Sep 28, 2010 79.68 80.88 78.52 80.72 616,929 +1.05(+1.32%)
Sep 27, 2010 79.24 79.98 78.77 79.67 735,580 +0.65(+0.82%)
Sep 24, 2010 78.33 79.02 78.29 79.02 796,128 +1.71(+2.21%)
Sep 23, 2010 77.34 77.94 77.02 77.31 570,862 -0.63(-0.81%)
Sep 22, 2010 78.71 79.03 77.53 77.94 768,901 -0.50(-0.64%)
Sep 21, 2010 79.01 79.07 78.07 78.44 846,347 -0.48(-0.61%)
Sep 20, 2010 77.85 79.00 77.79 78.92 601,906 +1.44(+1.86%)
Sep 17, 2010 77.48 78.20 77.19 77.48 803,400 -0.56(-0.72%)
Sep 15, 2010 76.89 78.15 76.76 78.04 637,572 +0.85(+1.10%)
Sep 14, 2010 76.11 77.46 76.00 77.19 650,195 +0.98(+1.29%)
Sep 13, 2010 76.07 76.64 75.78 76.21 569,073 +0.70(+0.93%)
Sep 10, 2010 75.45 75.81 74.92 75.51 503,521 +0.44(+0.59%)
Sep 09, 2010 75.97 76.34 74.83 75.07 449,222 -0.02(-0.03%)
Sep 08, 2010 74.68 75.83 74.41 75.09 896,831 +0.26(+0.35%)
Sep 07, 2010 75.35 75.64 74.77 74.83 763,945 -0.75(-0.99%)
Sep 03, 2010 75.26 75.66 74.47 75.58 987,697 +1.31(+1.76%)
Sep 02, 2010 73.26 74.53 73.26 74.27 187 +1.02(+1.39%)
Sep 01, 2010 71.64 73.78 71.63 73.25 1,128,041 +2.77(+3.93%)
Aug 31, 2010 70.45 71.85 70.09 70.48 10,385 -2.40(-3.29%)
Aug 30, 2010 73.87 74.67 72.88 72.88 781,941 -1.00(-1.35%)
Aug 27, 2010 73.74 74.06 72.50 73.88 999,186 +0.69(+0.94%)
Aug 26, 2010 74.91 74.98 73.08 73.19 823,542 -1.52(-2.03%)
Aug 25, 2010 73.98 74.75 72.95 74.71 766,509 +0.23(+0.31%)
Aug 24, 2010 74.35 74.94 73.26 74.48 117 -0.82(-1.09%)
Aug 23, 2010 75.69 76.69 75.26 75.30 1,282,620 -0.24(-0.32%)
Aug 20, 2010 75.42 75.73 74.69 75.54 956,351 -0.40(-0.53%)
Aug 19, 2010 77.44 77.44 75.62 75.94 117 -1.72(-2.21%)
Aug 18, 2010 77.66 78.24 76.87 77.66 929,480 -0.16(-0.21%)
Aug 17, 2010 77.35 78.45 76.85 77.82 437,320 +1.21(+1.58%)
Aug 16, 2010 76.23 76.96 75.25 76.61 462,589 +0.10(+0.13%)
Aug 13, 2010 76.51 77.31 76.47 76.51 487,505 -0.60(-0.78%)
Aug 12, 2010 77.01 77.26 76.24 77.11 830,713 -0.75(-0.96%)
Aug 11, 2010 79.00 79.09 77.31 77.86 832,922 -1.97(-2.47%)
Aug 10, 2010 79.83 80.55 78.96 79.83 200 -0.67(-0.83%)
Aug 09, 2010 81.17 81.25 80.31 80.50 671,081 -0.08(-0.10%)
Aug 06, 2010 80.58 80.98 79.51 80.58 749,519 -0.21(-0.26%)
Aug 05, 2010 80.34 80.99 79.74 80.79 514,012 -0.31(-0.38%)
Aug 04, 2010 79.81 81.25 79.74 81.10 552,889 +1.62(+2.04%)
Aug 03, 2010 80.28 80.58 79.34 79.48 554,689 -1.42(-1.76%)
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.