Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 83.25 83.44 83.08 83.42 244,480 +0.14(+0.17%)
May 30, 2012 83.19 83.28 83.07 83.28 198,717 +0.07(+0.08%)
May 29, 2012 83.03 83.21 83.01 83.21 272,857 +0.01(+0.01%)
May 25, 2012 83.14 83.28 83.02 83.20 238,845 +0.06(+0.07%)
May 24, 2012 83.12 83.22 82.96 83.14 404,350 -0.08(-0.10%)
May 23, 2012 83.25 83.25 83.10 83.22 384,758 +0.04(+0.05%)
May 22, 2012 83.31 83.31 83.01 83.19 198,944 -0.05(-0.06%)
May 21, 2012 83.24 83.25 83.13 83.24 218,258 -0.06(-0.07%)
May 18, 2012 83.07 83.31 83.03 83.30 156,475 +0.03(+0.04%)
May 17, 2012 83.14 83.28 82.99 83.27 279,974 +0.10(+0.12%)
May 16, 2012 83.24 83.28 82.92 83.17 320,538 -0.05(-0.05%)
May 15, 2012 82.96 83.40 82.96 83.22 343,981 +0.71(+0.86%)
May 14, 2012 83.35 83.35 82.20 82.51 511,261 -0.74(-0.88%)
May 11, 2012 83.23 83.37 83.11 83.25 347,004 +0.14(+0.16%)
May 10, 2012 83.06 83.37 82.95 83.11 297,928 -0.14(-0.16%)
May 09, 2012 83.35 83.51 83.22 83.25 420,144 -0.19(-0.22%)
May 08, 2012 83.37 83.57 83.25 83.43 369,578 +0.07(+0.08%)
May 07, 2012 83.15 83.61 83.15 83.37 360,589 -0.11(-0.13%)
May 04, 2012 82.80 83.60 82.63 83.47 603,020 +0.63(+0.76%)
May 03, 2012 82.55 82.92 82.40 82.84 262,601 +0.24(+0.29%)
May 02, 2012 82.62 82.74 82.18 82.60 230,452 +0.18(+0.22%)
May 01, 2012 82.52 82.53 82.36 82.42 222,259 -0.01(-0.01%)
Apr 30, 2012 82.36 82.50 82.30 82.43 248,040 -0.09(-0.11%)
Apr 27, 2012 82.35 82.57 82.04 82.52 242,299 +0.15(+0.18%)
Apr 26, 2012 82.40 82.47 82.26 82.37 214,063 +0.01(+0.01%)
Apr 25, 2012 82.39 82.40 82.06 82.36 596,283 +0.07(+0.08%)
Apr 24, 2012 82.29 82.29 82.07 82.29 251,052 +0.29(+0.36%)
Apr 23, 2012 82.17 82.47 81.97 82.00 298,701 -0.25(-0.30%)
Apr 20, 2012 82.15 82.37 82.03 82.25 304,649 -0.01(-0.01%)
Apr 19, 2012 81.81 82.36 81.74 82.26 365,782 +0.38(+0.47%)
Apr 18, 2012 81.76 81.92 81.67 81.88 219,685 +0.07(+0.09%)
Apr 17, 2012 81.58 81.91 81.49 81.80 351,947 +0.29(+0.36%)
Apr 16, 2012 81.62 81.92 81.49 81.51 314,660 -0.04(-0.05%)
Apr 13, 2012 81.40 81.56 81.20 81.55 269,905 +0.24(+0.29%)
Apr 12, 2012 81.64 81.69 81.22 81.31 255,491 -0.39(-0.48%)
Apr 11, 2012 81.81 81.81 81.53 81.70 167,430 +0.14(+0.17%)
Apr 10, 2012 81.55 81.76 81.48 81.55 324,575 +0.17(+0.21%)
Apr 09, 2012 81.48 81.77 81.30 81.38 240,062 +0.54(+0.67%)
Apr 05, 2012 81.22 81.34 80.83 80.84 328,698 -0.29(-0.36%)
Apr 04, 2012 81.15 81.28 81.04 81.13 274,389 +0.04(+0.05%)
Apr 03, 2012 81.64 81.68 81.06 81.10 418,410 -0.57(-0.70%)
Apr 02, 2012 81.88 81.94 81.66 81.67 361,838 -0.05(-0.06%)
Mar 30, 2012 81.71 81.98 81.43 81.72 244,911 -0.04(-0.05%)
Mar 29, 2012 81.87 81.87 81.61 81.76 214,754 -0.07(-0.08%)
Mar 28, 2012 81.79 81.94 81.67 81.83 179,754 +0.08(+0.10%)
Mar 27, 2012 81.58 81.79 81.43 81.75 284,885 +0.21(+0.26%)
Mar 26, 2012 81.28 81.67 81.28 81.54 230,721 +0.27(+0.33%)
Mar 23, 2012 81.21 81.65 81.08 81.27 274,062 +0.04(+0.05%)
Mar 22, 2012 80.70 81.24 80.55 81.23 230,491 +0.43(+0.54%)
Mar 21, 2012 80.48 80.87 80.24 80.80 305,136 +0.50(+0.62%)
Mar 20, 2012 80.38 80.67 80.25 80.30 460,514 -0.08(-0.10%)
Mar 19, 2012 80.31 80.63 80.12 80.38 488,201 -0.23(-0.29%)
Mar 16, 2012 80.34 80.66 80.16 80.61 384,518 +0.31(+0.39%)
Mar 15, 2012 81.02 81.26 80.11 80.30 764,284 -0.63(-0.78%)
Mar 14, 2012 81.78 81.78 80.90 80.93 640,225 -0.76(-0.93%)
Mar 13, 2012 82.02 82.02 81.54 81.70 404,217 -0.21(-0.26%)
Mar 12, 2012 81.78 82.09 81.78 81.90 178,704 +0.13(+0.16%)
Mar 09, 2012 81.87 82.13 81.73 81.78 578,188 -0.10(-0.13%)
Mar 08, 2012 82.13 82.14 81.76 81.88 353,268 -0.11(-0.14%)
Mar 07, 2012 82.27 82.28 81.98 81.99 473,365 -0.22(-0.26%)
Mar 06, 2012 82.15 82.33 82.11 82.21 522,656 -0.10(-0.13%)
Mar 05, 2012 82.11 82.35 82.05 82.32 1,036,883 +0.07(+0.09%)
Mar 02, 2012 82.15 82.36 82.04 82.24 724,848 -0.07(-0.09%)
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.