Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 104.12 105.34 101.45 102.23 3,051,376 -0.42(-0.41%)
Jun 28, 2012 105.59 105.81 101.55 102.65 1,611,841 -3.47(-3.27%)
Jun 27, 2012 106.17 107.28 105.00 106.12 683,266 -0.09(-0.09%)
Jun 26, 2012 107.92 108.24 105.88 106.21 934,415 -1.15(-1.07%)
Jun 25, 2012 108.75 109.11 107.06 107.36 1,279,865 -2.61(-2.38%)
Jun 22, 2012 108.20 110.06 107.25 109.97 2,453,625 +2.82(+2.63%)
Jun 21, 2012 109.11 109.74 106.90 107.15 851,570 -2.01(-1.84%)
Jun 20, 2012 109.08 110.26 108.01 109.16 944,140 +0.05(+0.05%)
Jun 19, 2012 109.11 110.70 108.62 109.11 926,903 +0.96(+0.89%)
Jun 18, 2012 107.29 108.43 106.42 108.14 760,832 +0.20(+0.18%)
Jun 15, 2012 107.05 108.03 106.21 107.94 1,094,422 +0.89(+0.83%)
Jun 14, 2012 110.94 110.94 105.75 107.05 1,027,156 +1.28(+1.21%)
Jun 13, 2012 107.25 107.91 105.11 105.77 834,773 -1.45(-1.36%)
Jun 12, 2012 106.44 107.50 105.45 107.23 628,952 +1.47(+1.39%)
Jun 11, 2012 107.86 107.90 105.66 105.76 600,637 -1.24(-1.16%)
Jun 08, 2012 105.90 107.06 105.06 107.00 813,192 +0.28(+0.27%)
Jun 07, 2012 107.86 108.01 105.64 106.72 717,480 -0.16(-0.15%)
Jun 06, 2012 106.48 107.05 105.77 106.88 712,657 +1.72(+1.64%)
Jun 05, 2012 103.41 105.44 103.01 105.15 677,662 +1.39(+1.34%)
Jun 04, 2012 102.54 104.04 101.73 103.76 989,336 +1.38(+1.35%)
Jun 01, 2012 105.15 105.75 101.98 102.38 1,219,229 -5.10(-4.74%)
May 31, 2012 107.20 107.87 105.59 107.48 624,343 +0.17(+0.16%)
May 30, 2012 108.31 108.46 107.00 107.31 580,052 -2.07(-1.90%)
May 29, 2012 108.14 109.50 107.34 109.38 747,601 +1.78(+1.66%)
May 25, 2012 107.99 108.48 106.75 107.60 636,119 -0.31(-0.29%)
May 24, 2012 106.96 109.62 106.70 107.91 966,561 +1.66(+1.56%)
May 23, 2012 105.97 107.58 104.37 106.25 1,098,656 -0.06(-0.06%)
May 22, 2012 105.15 108.67 105.15 106.31 1,673,818 +1.84(+1.76%)
May 21, 2012 102.47 104.58 101.70 104.47 1,261,269 +2.49(+2.44%)
May 18, 2012 102.26 104.28 101.73 101.98 1,168,856 -0.10(-0.10%)
May 17, 2012 105.05 105.43 101.69 102.08 1,549,438 -3.08(-2.93%)
May 16, 2012 105.24 105.90 104.19 105.16 1,424,831 +0.43(+0.41%)
May 15, 2012 105.49 106.46 104.61 104.73 955,990 -1.10(-1.04%)
May 14, 2012 104.67 106.43 104.17 105.83 1,055,168 -0.35(-0.33%)
May 11, 2012 105.89 107.22 105.55 106.18 752,036 -0.03(-0.03%)
May 10, 2012 108.05 108.69 106.05 106.21 1,182,563 -0.45(-0.42%)
May 09, 2012 106.66 107.99 106.27 106.66 1,526,313 -1.44(-1.33%)
May 08, 2012 110.69 110.69 105.48 108.10 1,789,236 -4.24(-3.77%)
May 07, 2012 112.55 113.77 112.05 112.34 934,264 -0.91(-0.80%)
May 04, 2012 116.13 116.22 112.96 113.25 1,126,787 -3.78(-3.23%)
May 03, 2012 118.50 118.69 116.77 117.03 652,320 -1.63(-1.37%)
May 02, 2012 116.76 118.99 116.41 118.66 700,766 +1.82(+1.56%)
May 01, 2012 116.37 117.64 114.90 116.83 1,188,232 +0.97(+0.83%)
Apr 30, 2012 117.64 118.03 115.56 115.87 706,328 -1.64(-1.39%)
Apr 27, 2012 118.10 118.76 114.64 117.51 1,619,654 +0.15(+0.13%)
Apr 26, 2012 114.25 117.62 114.25 117.35 1,645,506 +3.61(+3.17%)
Apr 25, 2012 112.28 114.21 112.28 113.75 1,051,883 +1.72(+1.54%)
Apr 24, 2012 114.32 114.57 111.65 112.03 870,569 -2.37(-2.07%)
Apr 23, 2012 114.46 114.56 112.59 114.40 879,739 -0.69(-0.60%)
Apr 20, 2012 113.90 115.32 113.67 115.09 787,765 +1.44(+1.27%)
Apr 19, 2012 113.62 114.51 112.91 113.65 667,094 +0.11(+0.09%)
Apr 18, 2012 114.00 114.19 113.09 113.54 1,061,155 -0.76(-0.67%)
Apr 17, 2012 113.68 114.74 113.51 114.31 605,401 +0.79(+0.70%)
Apr 16, 2012 113.89 114.69 113.17 113.51 1,151,425 -0.06(-0.05%)
Apr 13, 2012 111.52 113.86 111.45 113.57 1,055,358 +1.77(+1.58%)
Apr 12, 2012 110.75 111.91 110.33 111.81 720,402 +1.07(+0.96%)
Apr 11, 2012 111.71 111.73 110.51 110.74 735,159 +0.61(+0.55%)
Apr 10, 2012 113.25 113.54 109.85 110.13 1,144,684 -3.29(-2.90%)
Apr 09, 2012 112.55 113.94 112.45 113.42 792,760 -1.14(-1.00%)
Apr 05, 2012 108.99 115.49 108.99 114.56 1,340,584 +1.26(+1.12%)
Apr 04, 2012 113.28 113.83 112.39 113.30 723,215 -0.87(-0.76%)
Apr 03, 2012 113.31 114.44 112.69 114.17 1,115,270 +0.51(+0.45%)
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.