Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 99.33 99.35 98.00 98.03 825,927 -1.30(-1.31%)
Dec 29, 2011 99.15 99.85 98.04 99.33 925,388 -0.27(-0.27%)
Dec 28, 2011 100.74 101.27 99.42 99.60 623,281 -1.19(-1.18%)
Dec 27, 2011 99.61 101.02 99.15 100.79 585,509 +1.20(+1.20%)
Dec 23, 2011 98.03 99.68 97.89 99.59 699,486 +0.49(+0.50%)
Dec 21, 2011 99.55 99.88 97.61 99.10 1,595,399 -0.62(-0.62%)
Dec 20, 2011 101.25 101.73 98.67 99.72 1,773,694 -0.25(-0.25%)
Dec 19, 2011 99.97 101.44 99.70 99.96 1,574,486 +0.78(+0.79%)
Dec 16, 2011 101.07 101.66 98.48 99.18 5,600,161 -1.35(-1.34%)
Dec 15, 2011 101.38 101.52 99.76 100.53 1,383,643 -0.13(-0.13%)
Dec 14, 2011 100.90 101.77 100.46 100.67 1,474,392 -0.92(-0.90%)
Dec 13, 2011 106.14 106.48 100.84 101.58 1,514,936 -2.97(-2.84%)
Dec 12, 2011 104.21 104.77 102.82 104.56 1,084,787 -0.93(-0.89%)
Dec 09, 2011 104.90 105.67 103.09 105.49 930,024 +1.20(+1.15%)
Dec 08, 2011 106.05 107.74 103.99 104.29 1,664,838 -2.13(-2.00%)
Dec 07, 2011 106.90 107.17 105.00 106.42 2,930,184 -0.49(-0.46%)
Dec 06, 2011 107.12 107.52 105.91 106.91 1,749,287 -0.80(-0.74%)
Dec 05, 2011 107.95 109.05 107.21 107.71 2,223,886 +1.29(+1.21%)
Dec 02, 2011 107.26 108.56 106.31 106.42 1,401,273 +0.40(+0.38%)
Dec 01, 2011 105.95 107.17 105.27 106.02 1,279,368 -0.49(-0.46%)
Nov 30, 2011 106.18 107.05 105.11 106.51 1,555,784 +3.42(+3.32%)
Nov 29, 2011 103.02 103.59 101.71 103.09 1,109,763 -0.16(-0.16%)
Nov 28, 2011 99.57 103.29 99.56 103.25 1,315,301 +6.30(+6.50%)
Nov 25, 2011 98.00 98.37 96.91 96.95 337,287 -1.41(-1.43%)
Nov 23, 2011 98.23 99.19 97.81 98.36 962,477 -0.25(-0.25%)
Nov 22, 2011 98.60 99.45 97.70 98.60 1,139,798 -0.09(-0.09%)
Nov 21, 2011 100.23 100.55 98.32 98.69 1,339,858 -2.49(-2.46%)
Nov 18, 2011 102.10 102.57 99.99 101.18 1,001,643 -0.95(-0.93%)
Nov 17, 2011 102.95 103.66 100.50 102.14 921,242 -1.01(-0.98%)
Nov 16, 2011 103.41 104.82 102.69 103.14 1,062,244 -1.45(-1.39%)
Nov 15, 2011 103.72 105.38 103.33 104.59 720,835 +0.34(+0.33%)
Nov 14, 2011 104.22 105.00 103.69 104.25 756,960 -0.31(-0.30%)
Nov 11, 2011 103.29 105.58 102.41 104.56 971,478 +2.50(+2.45%)
Nov 10, 2011 101.57 102.39 100.33 102.07 1,104,785 +1.42(+1.41%)
Nov 09, 2011 102.33 102.55 100.37 100.64 1,116,422 -3.77(-3.61%)
Nov 08, 2011 104.70 105.03 102.27 104.42 1,023,273 +0.45(+0.43%)
Nov 07, 2011 104.45 105.83 102.71 103.97 1,202,430 -1.21(-1.15%)
Nov 04, 2011 107.03 108.16 104.51 105.18 1,341,054 -3.13(-2.89%)
Nov 03, 2011 107.50 108.55 103.96 108.32 1,875,486 +1.52(+1.42%)
Nov 02, 2011 105.62 106.93 104.39 106.80 1,532,114 +2.73(+2.63%)
Nov 01, 2011 103.77 105.69 103.00 104.06 1,403,463 -2.09(-1.97%)
Oct 31, 2011 106.99 109.44 106.15 106.15 1,548,663 -1.50(-1.39%)
Oct 28, 2011 106.41 107.97 105.08 107.65 1,946,561 +0.91(+0.86%)
Oct 27, 2011 105.94 107.37 104.78 106.73 1,629,645 +3.87(+3.76%)
Oct 26, 2011 104.59 105.87 101.90 102.86 1,554,026 +0.80(+0.78%)
Oct 25, 2011 105.23 105.54 101.75 102.07 1,797,654 -3.14(-2.99%)
Oct 24, 2011 105.98 107.24 101.87 105.21 2,309,317 +3.30(+3.24%)
Oct 21, 2011 101.80 102.91 100.10 101.90 1,689,440 +0.76(+0.75%)
Oct 20, 2011 99.52 101.40 97.93 101.14 1,421,118 +2.17(+2.19%)
Oct 19, 2011 100.76 101.61 98.63 98.98 1,330,926 -2.29(-2.26%)
Oct 18, 2011 100.57 102.76 97.58 101.27 1,103,273 +0.84(+0.84%)
Oct 17, 2011 102.52 102.75 100.20 100.42 686,689 -2.45(-2.38%)
Oct 14, 2011 101.87 102.91 101.39 102.87 751,828 +1.77(+1.75%)
Oct 13, 2011 99.42 101.22 99.33 101.11 1,243,153 +0.68(+0.68%)
Oct 12, 2011 101.47 103.38 99.94 100.42 1,406,197 -0.46(-0.46%)
Oct 11, 2011 101.69 102.62 100.05 100.88 955,676 -1.28(-1.25%)
Oct 10, 2011 100.86 102.65 100.32 102.16 1,526,306 +2.72(+2.73%)
Oct 07, 2011 99.22 101.57 98.62 99.44 1,512,635 +0.59(+0.60%)
Oct 06, 2011 96.84 99.07 96.73 98.85 1,064,840 +1.94(+2.01%)
Oct 05, 2011 95.37 97.30 93.07 96.90 1,478,844 +1.96(+2.06%)
Oct 04, 2011 90.05 94.98 89.02 94.95 1,964,955 +4.15(+4.58%)
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.