Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 80.89 81.15 80.61 80.90 247,400 -0.04(-0.05%)
Mar 29, 2012 81.05 81.05 80.79 80.94 216,937 -0.07(-0.08%)
Mar 28, 2012 80.96 81.12 80.85 81.01 181,581 +0.08(+0.10%)
Mar 27, 2012 80.76 80.96 80.61 80.93 287,780 +0.21(+0.26%)
Mar 26, 2012 80.47 80.84 80.47 80.72 233,066 +0.27(+0.33%)
Mar 23, 2012 80.39 80.83 80.27 80.45 276,847 +0.04(+0.05%)
Mar 22, 2012 79.89 80.42 79.74 80.42 232,834 +0.43(+0.54%)
Mar 21, 2012 79.67 80.05 79.43 79.99 308,237 +0.50(+0.62%)
Mar 20, 2012 79.57 79.86 79.44 79.49 465,194 -0.08(-0.10%)
Mar 19, 2012 79.50 79.82 79.31 79.57 493,162 -0.23(-0.29%)
Mar 16, 2012 79.53 79.85 79.35 79.80 388,426 +0.31(+0.39%)
Mar 15, 2012 80.20 80.44 79.31 79.49 772,051 -0.63(-0.78%)
Mar 14, 2012 80.95 80.95 80.08 80.12 646,732 -0.75(-0.93%)
Mar 13, 2012 81.20 81.20 80.72 80.87 408,325 -0.21(-0.26%)
Mar 12, 2012 80.95 81.27 80.95 81.08 180,520 +0.13(+0.16%)
Mar 09, 2012 81.05 81.30 80.90 80.95 584,064 -0.10(-0.13%)
Mar 08, 2012 81.30 81.31 80.94 81.06 356,858 -0.11(-0.14%)
Mar 07, 2012 81.44 81.45 81.15 81.17 478,176 -0.21(-0.26%)
Mar 06, 2012 81.32 81.50 81.28 81.38 527,968 -0.10(-0.13%)
Mar 05, 2012 81.29 81.52 81.23 81.49 1,047,421 +0.07(+0.09%)
Mar 02, 2012 81.32 81.53 81.21 81.41 732,215 -0.07(-0.09%)
Mar 01, 2012 81.48 81.71 81.31 81.49 688,821 -0.08(-0.09%)
Feb 29, 2012 81.47 81.74 81.40 81.56 439,729 +0.10(+0.13%)
Feb 28, 2012 81.28 81.53 81.28 81.46 729,487 +0.15(+0.18%)
Feb 27, 2012 81.16 81.56 81.12 81.31 730,717 -0.11(-0.14%)
Feb 24, 2012 82.21 82.36 81.16 81.42 583,748 -0.77(-0.94%)
Feb 23, 2012 83.81 83.81 81.68 82.20 750,364 -1.71(-2.04%)
Feb 22, 2012 83.71 83.91 83.59 83.91 520,781 +0.20(+0.24%)
Feb 21, 2012 83.69 83.94 83.64 83.71 192,978 +0.18(+0.21%)
Feb 17, 2012 83.80 83.80 83.47 83.53 402,016 -0.05(-0.06%)
Feb 16, 2012 83.71 83.89 83.42 83.59 1,119,651 -0.12(-0.14%)
Feb 15, 2012 83.61 83.82 83.42 83.70 610,561 -0.13(-0.16%)
Feb 14, 2012 83.92 84.07 83.72 83.84 529,422 -0.20(-0.24%)
Feb 13, 2012 83.14 84.03 82.87 84.03 857,269 +1.00(+1.20%)
Feb 10, 2012 82.82 83.07 82.63 83.04 309,254 +0.44(+0.53%)
Feb 09, 2012 82.92 82.94 82.60 82.60 175,573 -0.27(-0.32%)
Feb 08, 2012 82.55 82.88 82.35 82.87 256,834 +0.40(+0.48%)
Feb 07, 2012 82.10 82.69 82.04 82.47 205,097 +0.24(+0.30%)
Feb 06, 2012 82.75 82.88 82.04 82.23 372,272 -0.69(-0.83%)
Feb 03, 2012 83.84 83.84 82.86 82.91 425,529 -0.57(-0.68%)
Feb 02, 2012 82.97 83.48 82.67 83.48 341,098 +0.43(+0.51%)
Feb 01, 2012 82.89 83.14 82.54 83.05 186,465 +0.61(+0.73%)
Jan 31, 2012 82.88 83.11 82.40 82.45 367,445 -0.50(-0.60%)
Jan 30, 2012 83.47 83.61 82.85 82.95 279,565 +0.05(+0.06%)
Jan 27, 2012 83.17 83.24 82.49 82.90 398,995 -0.15(-0.18%)
Jan 26, 2012 82.54 83.19 82.27 83.04 627,393 +0.79(+0.96%)
Jan 25, 2012 82.10 82.47 81.76 82.26 373,738 +0.54(+0.67%)
Jan 24, 2012 81.58 82.06 81.22 81.71 1,558,160 +0.23(+0.28%)
Jan 23, 2012 81.48 81.61 81.31 81.48 733,642 +0.17(+0.21%)
Jan 20, 2012 81.68 81.73 81.15 81.32 1,066,280 -0.32(-0.40%)
Jan 19, 2012 81.58 82.17 81.48 81.64 876,473 +0.11(+0.13%)
Jan 18, 2012 81.53 81.57 81.28 81.53 1,020,743 +0.04(+0.05%)
Jan 17, 2012 81.32 81.62 81.29 81.49 499,253 +0.07(+0.08%)
Jan 13, 2012 81.22 81.57 81.09 81.43 429,457 +0.21(+0.25%)
Jan 12, 2012 81.26 81.51 81.02 81.22 473,056 +0.05(+0.06%)
Jan 11, 2012 81.02 81.39 80.74 81.17 376,170 +0.22(+0.27%)
Jan 10, 2012 81.55 81.55 80.61 80.95 588,328 -0.66(-0.81%)
Jan 09, 2012 81.35 81.85 81.22 81.61 385,881 +0.27(+0.33%)
Jan 06, 2012 80.36 81.37 80.36 81.34 685,351 +1.11(+1.38%)
Jan 05, 2012 79.93 80.54 79.75 80.23 235,833 +0.37(+0.46%)
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.