Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 104.29 105.15 103.24 104.62 1,583,961 +3.36(+3.32%)
Nov 29, 2011 101.19 101.75 99.90 101.25 1,129,862 -0.16(-0.16%)
Nov 28, 2011 97.80 101.45 97.79 101.41 1,339,122 +6.19(+6.50%)
Nov 25, 2011 96.26 96.62 95.19 95.23 343,396 -1.38(-1.43%)
Nov 23, 2011 96.48 97.43 96.07 96.61 979,908 -0.24(-0.25%)
Nov 22, 2011 96.85 97.69 95.97 96.85 1,160,441 -0.09(-0.09%)
Nov 21, 2011 98.45 98.76 96.57 96.94 1,364,123 -2.44(-2.46%)
Nov 18, 2011 100.28 100.75 98.21 99.38 1,019,783 -0.94(-0.93%)
Nov 17, 2011 101.12 101.81 98.71 100.32 937,926 -0.99(-0.98%)
Nov 16, 2011 101.57 102.96 100.87 101.31 1,081,482 -1.43(-1.39%)
Nov 15, 2011 101.87 103.51 101.50 102.73 733,890 +0.34(+0.33%)
Nov 14, 2011 102.36 103.13 101.84 102.39 770,670 -0.31(-0.30%)
Nov 11, 2011 101.46 103.70 100.59 102.70 989,072 +2.45(+2.45%)
Nov 10, 2011 99.76 100.57 98.55 100.25 1,124,793 +1.40(+1.41%)
Nov 09, 2011 100.51 100.72 98.58 98.85 1,136,641 -3.70(-3.61%)
Nov 08, 2011 102.84 103.16 100.45 102.56 1,041,806 +0.44(+0.43%)
Nov 07, 2011 102.59 103.95 100.88 102.12 1,224,207 -1.19(-1.15%)
Nov 04, 2011 105.12 106.24 102.65 103.31 1,365,342 -3.08(-2.89%)
Nov 03, 2011 105.59 106.62 102.11 106.39 1,909,452 +1.49(+1.42%)
Nov 02, 2011 103.74 105.03 102.54 104.90 1,559,862 +2.69(+2.63%)
Nov 01, 2011 101.92 103.81 101.17 102.21 1,428,881 -2.05(-1.97%)
Oct 31, 2011 105.08 107.49 104.26 104.26 1,576,710 -1.47(-1.39%)
Oct 28, 2011 104.51 106.05 103.21 105.73 1,981,815 +0.90(+0.86%)
Oct 27, 2011 104.05 105.46 102.92 104.84 1,659,159 +3.80(+3.76%)
Oct 26, 2011 102.73 103.98 100.08 101.03 1,582,171 +0.78(+0.78%)
Oct 25, 2011 103.36 103.66 99.94 100.25 1,830,211 -3.08(-2.99%)
Oct 24, 2011 104.10 105.33 100.05 103.33 2,351,140 +3.24(+3.24%)
Oct 21, 2011 99.99 101.08 98.32 100.09 1,720,037 +0.75(+0.75%)
Oct 20, 2011 97.75 99.59 96.18 99.34 1,446,856 +2.13(+2.19%)
Oct 19, 2011 98.97 99.81 96.88 97.22 1,355,031 -2.25(-2.26%)
Oct 18, 2011 98.78 100.93 95.84 99.47 1,123,254 +0.83(+0.84%)
Oct 17, 2011 100.69 100.92 98.42 98.64 699,125 -2.41(-2.38%)
Oct 14, 2011 100.05 101.08 99.59 101.04 765,444 +1.73(+1.75%)
Oct 13, 2011 97.66 99.42 97.56 99.31 1,265,667 +0.67(+0.68%)
Oct 12, 2011 99.67 101.54 98.16 98.64 1,431,664 -0.45(-0.46%)
Oct 11, 2011 99.88 100.79 98.27 99.09 972,984 -1.25(-1.25%)
Oct 10, 2011 99.07 100.82 98.54 100.34 1,553,948 +2.67(+2.73%)
Oct 07, 2011 97.45 99.77 96.86 97.67 1,540,030 +0.58(+0.60%)
Oct 06, 2011 95.12 97.31 95.01 97.09 1,084,125 +1.91(+2.01%)
Oct 05, 2011 93.67 95.57 91.42 95.18 1,505,627 +1.92(+2.06%)
Oct 04, 2011 88.45 93.29 87.43 93.26 2,000,541 +4.08(+4.58%)
Oct 03, 2011 90.28 93.72 88.72 89.18 1,573,999 -2.49(-2.72%)
Sep 30, 2011 93.33 95.18 91.67 91.67 1,541,788 -3.05(-3.22%)
Sep 29, 2011 97.53 98.01 90.99 94.71 1,623,581 -0.58(-0.61%)
Sep 28, 2011 98.13 99.47 95.27 95.29 1,280,140 -2.96(-3.02%)
Sep 27, 2011 97.38 100.19 96.84 98.26 2,323,390 +2.21(+2.30%)
Sep 26, 2011 94.83 96.17 92.79 96.05 1,453,245 +1.69(+1.79%)
Sep 23, 2011 89.63 95.38 89.49 94.36 2,266,119 +4.77(+5.32%)
Sep 22, 2011 88.75 90.96 88.17 89.59 1,296,688 -1.67(-1.83%)
Sep 21, 2011 95.04 95.84 91.18 91.26 1,162,892 -4.26(-4.46%)
Sep 20, 2011 95.75 97.84 94.48 95.52 1,530,105 -0.07(-0.07%)
Sep 19, 2011 92.63 95.99 92.06 95.59 1,250,096 +1.54(+1.64%)
Sep 16, 2011 93.86 94.76 92.99 94.05 1,708,909 +0.38(+0.40%)
Sep 15, 2011 92.89 94.48 91.93 93.67 1,810,994 +1.38(+1.50%)
Sep 14, 2011 90.19 93.42 89.29 92.29 1,626,779 +2.42(+2.69%)
Sep 13, 2011 87.45 90.19 86.83 89.87 1,314,565 +2.95(+3.39%)
Sep 12, 2011 83.96 87.03 83.82 86.92 994,754 +1.38(+1.61%)
Sep 09, 2011 86.48 88.07 84.59 85.54 1,409,484 -2.41(-2.74%)
Sep 08, 2011 87.38 90.47 86.93 87.95 2,645,293 +0.25(+0.28%)
Sep 07, 2011 85.83 87.74 84.86 87.71 1,148,937 +3.48(+4.13%)
Sep 06, 2011 82.74 84.36 80.69 84.23 1,197,742 -0.20(-0.23%)
Sep 02, 2011 85.08 85.47 83.98 84.42 1,038,336 -2.27(-2.62%)
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.