Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 283.89 288.42 281.59 285.02 954,749 -3.43(-1.19%)
Jul 28, 2011 285.66 293.36 284.51 288.45 1,211,233 +3.58(+1.26%)
Jul 27, 2011 292.66 294.65 284.77 284.87 1,135,208 -9.09(-3.09%)
Jul 26, 2011 297.34 299.50 293.59 293.96 575,390 -3.37(-1.13%)
Jul 25, 2011 291.62 299.55 291.06 297.33 746,071 +2.08(+0.70%)
Jul 22, 2011 294.69 295.31 293.88 295.26 723,680 +3.40(+1.17%)
Jul 21, 2011 291.31 296.00 290.04 291.85 878,527 +2.11(+0.73%)
Jul 20, 2011 293.71 293.98 288.08 289.74 629,984 -2.93(-1.00%)
Jul 19, 2011 290.75 293.97 289.83 292.67 1,144,524 +3.61(+1.25%)
Jul 18, 2011 288.21 290.87 285.68 289.06 1,252,495 +0.00(+0.00%)
Jul 15, 2011 287.31 290.71 287.07 289.06 1,065,323 +1.76(+0.61%)
Jul 14, 2011 286.21 292.31 286.21 287.31 1,026,514 -0.20(-0.07%)
Jul 13, 2011 287.56 291.32 287.32 287.50 1,321,034 +1.86(+0.65%)
Jul 12, 2011 289.65 290.90 285.47 285.64 1,472,826 -3.34(-1.15%)
Jul 11, 2011 294.36 294.51 288.55 288.98 1,130,022 -7.36(-2.48%)
Jul 08, 2011 295.18 298.36 294.32 296.34 1,112,316 -3.50(-1.17%)
Jul 07, 2011 293.68 302.90 293.68 299.84 2,297,221 +5.75(+1.96%)
Jul 06, 2011 294.23 298.42 293.26 294.09 1,168,947 -2.74(-0.92%)
Jul 05, 2011 293.50 298.49 293.11 296.83 1,105,640 +1.40(+0.47%)
Jul 01, 2011 282.28 296.53 281.46 295.43 2,571,619 +12.34(+4.36%)
Jun 30, 2011 288.20 290.99 281.44 283.09 4,011,621 -7.85(-2.70%)
Jun 29, 2011 261.96 291.05 258.56 290.95 4,745,198 +29.57(+11.31%)
Jun 28, 2011 258.12 262.11 257.35 261.38 1,101,605 +5.29(+2.07%)
Jun 27, 2011 256.54 257.53 254.03 256.09 862,043 -1.50(-0.58%)
Jun 24, 2011 256.47 257.60 253.98 257.60 1,330,173 +1.01(+0.39%)
Jun 23, 2011 252.62 256.59 250.93 256.59 708,742 +1.87(+0.73%)
Jun 22, 2011 256.53 259.57 254.72 254.72 577,700 -2.71(-1.05%)
Jun 21, 2011 254.66 258.76 253.76 257.44 649,957 +3.83(+1.51%)
Jun 20, 2011 253.24 254.19 253.12 253.60 649,652 +3.63(+1.45%)
Jun 17, 2011 252.01 255.90 248.83 249.98 1,336,678 -0.56(-0.22%)
Jun 16, 2011 254.09 254.09 249.09 250.53 930,812 -3.56(-1.40%)
Jun 15, 2011 254.66 258.99 254.09 254.09 1,145,978 -3.43(-1.33%)
Jun 14, 2011 252.71 258.31 252.28 257.52 950,100 +6.29(+2.51%)
Jun 13, 2011 250.85 252.87 250.16 251.23 985,411 +0.37(+0.15%)
Jun 10, 2011 254.02 255.16 249.08 250.86 1,087,788 -4.39(-1.72%)
Jun 09, 2011 252.26 256.54 251.91 255.25 885,258 +1.60(+0.63%)
Jun 08, 2011 256.06 256.13 242.69 253.65 3,277,284 -3.95(-1.53%)
Jun 07, 2011 256.48 260.37 256.48 257.60 1,125,276 +2.14(+0.84%)
Jun 06, 2011 260.00 260.91 254.64 255.45 985,001 -4.83(-1.86%)
Jun 03, 2011 262.11 265.56 258.83 260.28 746,767 +6.55(+2.58%)
May 24, 2011 256.62 256.66 252.16 253.73 839,521 -1.76(-0.69%)
May 23, 2011 257.88 258.87 253.54 255.49 976,649 -5.27(-2.02%)
May 20, 2011 267.52 267.52 260.53 260.76 1,049,419 -6.10(-2.28%)
May 19, 2011 265.36 267.51 263.98 266.86 672,873 +2.55(+0.96%)
May 18, 2011 263.06 265.80 261.09 264.31 754,131 -0.66(-0.25%)
May 17, 2011 263.27 265.11 259.76 264.97 1,192,312 +2.72(+1.04%)
May 16, 2011 261.36 265.11 260.04 262.25 646,083 -0.80(-0.30%)
May 13, 2011 265.18 265.62 262.54 263.04 621,510 -1.97(-0.74%)
May 12, 2011 260.25 265.63 260.25 265.02 771,231 +3.73(+1.43%)
May 11, 2011 263.98 264.92 260.28 261.29 719,479 -2.79(-1.06%)
May 10, 2011 263.04 264.58 262.00 264.08 559,171 +2.19(+0.84%)
May 09, 2011 257.90 262.38 256.57 261.89 543,031 +4.25(+1.65%)
May 06, 2011 258.37 260.88 257.29 257.64 671,786 -0.24(-0.09%)
May 05, 2011 263.55 264.90 256.53 257.88 1,146,665 -7.41(-2.79%)
May 04, 2011 262.71 265.99 261.38 265.29 1,160,325 +0.01(+0.00%)
May 03, 2011 264.92 269.43 263.29 265.28 1,580,794 +6.66(+2.58%)
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.