Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 110.69 114.28 109.88 113.66 1,001,242 +2.42(+2.17%)
Mar 30, 2012 113.79 114.11 111.20 111.24 1,873,252 -1.89(-1.67%)
Mar 29, 2012 113.06 113.27 111.88 113.13 1,144,061 -0.30(-0.27%)
Mar 28, 2012 114.82 115.07 112.74 113.44 1,238,740 -1.49(-1.30%)
Mar 27, 2012 115.83 116.21 114.53 114.93 1,441,586 -0.40(-0.35%)
Mar 26, 2012 112.77 115.69 112.77 115.33 1,536,754 +3.31(+2.96%)
Mar 23, 2012 112.99 113.98 110.86 112.02 1,643,047 -1.52(-1.34%)
Mar 22, 2012 113.15 113.89 112.45 113.54 1,265,610 +0.04(+0.03%)
Mar 21, 2012 113.35 114.18 112.93 113.50 980,852 +0.15(+0.13%)
Mar 20, 2012 112.33 113.71 112.20 113.35 1,033,309 +0.66(+0.58%)
Mar 19, 2012 112.32 113.10 111.75 112.70 1,071,534 +0.13(+0.12%)
Mar 16, 2012 112.48 114.19 112.07 112.57 1,896,741 +0.07(+0.06%)
Mar 15, 2012 112.00 112.70 110.83 112.50 1,192,375 +0.49(+0.44%)
Mar 14, 2012 112.22 113.21 111.57 112.00 1,175,490 -1.12(-0.99%)
Mar 13, 2012 112.06 113.20 111.71 113.12 1,498,023 +1.29(+1.15%)
Mar 12, 2012 110.88 112.39 110.55 111.84 1,626,150 +0.73(+0.66%)
Mar 09, 2012 111.94 112.38 111.09 111.11 1,207,761 -0.42(-0.38%)
Mar 08, 2012 110.70 112.26 110.59 111.52 968,067 +1.04(+0.94%)
Mar 07, 2012 110.38 111.01 109.87 110.48 1,204,651 +0.65(+0.59%)
Mar 06, 2012 110.50 111.08 109.67 109.83 1,286,546 -1.59(-1.43%)
Mar 05, 2012 111.17 111.91 110.95 111.42 1,088,797 -0.23(-0.21%)
Mar 02, 2012 111.63 112.05 111.21 111.66 1,401,010 +0.02(+0.01%)
Mar 01, 2012 111.61 112.20 110.89 111.64 1,512,734 +0.90(+0.81%)
Feb 29, 2012 111.81 111.85 110.73 110.74 1,389,013 -1.08(-0.96%)
Feb 28, 2012 112.28 112.67 111.09 111.82 1,581,092 -0.47(-0.42%)
Feb 27, 2012 110.35 113.74 110.07 112.29 1,266,370 +1.27(+1.14%)
Feb 24, 2012 108.94 111.13 108.61 111.02 1,374,775 +1.94(+1.78%)
Feb 23, 2012 109.80 110.28 108.83 109.08 1,439,509 -0.67(-0.61%)
Feb 22, 2012 109.50 110.33 108.97 109.76 1,166,355 -0.07(-0.06%)
Feb 21, 2012 111.50 111.64 109.12 109.83 1,162,321 -1.67(-1.50%)
Feb 17, 2012 112.81 113.33 110.84 111.50 1,708,921 -0.66(-0.59%)
Feb 16, 2012 108.99 112.86 108.91 112.16 3,125,774 +3.54(+3.26%)
Feb 15, 2012 109.51 111.18 108.46 108.62 1,819,662 -0.29(-0.26%)
Feb 14, 2012 107.08 108.94 106.97 108.91 1,171,843 +0.67(+0.62%)
Feb 13, 2012 107.79 108.27 106.72 108.24 1,106,652 +1.31(+1.23%)
Feb 10, 2012 106.91 107.84 106.25 106.93 1,349,381 -0.99(-0.92%)
Feb 09, 2012 106.52 108.04 105.81 107.92 1,535,304 +2.05(+1.93%)
Feb 08, 2012 104.05 107.60 103.88 105.87 2,162,672 +3.08(+2.99%)
Feb 07, 2012 100.98 103.03 100.28 102.80 1,539,911 +2.13(+2.12%)
Feb 06, 2012 101.01 101.38 100.09 100.67 1,289,174 -0.48(-0.47%)
Feb 03, 2012 99.24 101.61 99.12 101.14 1,333,149 +2.60(+2.64%)
Feb 02, 2012 98.58 99.70 98.02 98.54 1,295,706 -0.49(-0.49%)
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.