Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 403.23 403.31 395.11 395.62 1,082,124 -7.23(-1.79%)
Mar 29, 2012 399.46 402.94 396.60 402.85 540,618 +0.66(+0.16%)
Mar 28, 2012 408.10 408.98 399.64 402.19 726,695 -2.95(-0.73%)
Mar 27, 2012 409.70 410.07 405.14 405.14 774,931 -4.72(-1.15%)
Mar 26, 2012 401.97 411.63 399.83 409.86 1,111,834 +10.98(+2.75%)
Mar 23, 2012 391.56 401.10 391.56 398.88 706,177 +6.75(+1.72%)
Mar 22, 2012 392.71 396.36 390.42 392.14 670,217 -1.04(-0.26%)
Mar 21, 2012 395.16 397.91 393.13 393.18 637,252 -0.98(-0.25%)
Mar 20, 2012 398.10 398.80 392.89 394.15 633,259 -5.75(-1.44%)
Mar 19, 2012 394.90 402.73 394.38 399.90 851,543 +4.63(+1.17%)
Mar 16, 2012 393.88 396.40 393.31 395.27 808,834 +0.58(+0.15%)
Mar 15, 2012 396.45 397.93 393.23 394.69 625,834 -1.76(-0.44%)
Mar 14, 2012 397.39 400.88 393.85 396.45 656,339 -1.69(-0.43%)
Mar 13, 2012 396.99 398.25 392.10 398.14 800,113 +3.16(+0.80%)
Mar 12, 2012 393.30 398.53 392.79 394.98 686,943 +0.32(+0.08%)
Mar 09, 2012 393.39 396.12 390.89 394.66 781,634 +2.13(+0.54%)
Mar 08, 2012 389.90 394.11 389.05 392.54 754,178 +5.19(+1.34%)
Mar 07, 2012 386.94 390.40 386.32 387.34 892,174 +3.20(+0.83%)
Mar 06, 2012 386.62 387.71 382.20 384.14 992,441 -8.73(-2.22%)
Mar 05, 2012 389.96 394.45 388.32 392.87 884,121 +4.55(+1.17%)
Mar 02, 2012 391.82 394.61 388.23 388.32 1,026,166 -7.20(-1.82%)
Mar 01, 2012 397.45 398.20 392.29 395.52 927,541 +0.40(+0.10%)
Feb 29, 2012 399.00 403.18 392.87 395.11 1,168,266 -3.73(-0.94%)
Feb 28, 2012 396.50 400.76 395.12 398.85 1,030,184 +2.42(+0.61%)
Feb 27, 2012 387.90 397.07 386.62 396.43 930,529 +5.45(+1.39%)
Feb 24, 2012 384.12 393.95 382.12 390.98 1,367,947 +8.95(+2.34%)
Feb 23, 2012 382.69 383.60 380.28 382.04 873,257 -0.69(-0.18%)
Feb 22, 2012 374.40 384.33 374.40 382.72 1,072,226 +6.85(+1.82%)
Feb 21, 2012 372.02 377.04 370.66 375.87 1,231,730 +3.34(+0.90%)
Feb 17, 2012 371.33 373.47 369.04 372.54 817,198 +2.68(+0.73%)
Feb 16, 2012 370.75 372.41 366.67 369.85 767,750 +0.18(+0.05%)
Feb 15, 2012 375.17 376.04 369.38 369.68 776,478 -2.44(-0.65%)
Feb 14, 2012 372.98 373.05 370.48 372.11 814,203 -1.04(-0.28%)
Feb 13, 2012 375.85 376.30 371.89 373.15 621,529 +0.48(+0.13%)
Feb 10, 2012 370.65 373.46 369.16 372.67 795,443 -0.25(-0.07%)
Feb 09, 2012 376.27 377.98 370.91 372.91 1,062,884 +1.40(+0.38%)
Feb 08, 2012 369.73 371.74 367.12 371.51 1,072,467 +1.88(+0.51%)
Feb 07, 2012 368.76 371.11 365.62 369.63 1,335,371 +1.50(+0.41%)
Feb 06, 2012 369.71 369.71 364.07 368.12 1,196,487 +0.93(+0.25%)
Feb 03, 2012 359.41 368.11 359.41 367.19 2,374,789 +8.23(+2.29%)
Feb 02, 2012 345.40 361.48 345.40 358.96 3,723,199 +22.53(+6.70%)
Feb 01, 2012 337.01 339.82 334.90 336.43 1,549,775 +1.93(+0.58%)
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%)
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.