Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.