Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 82.42 82.60 82.24 82.58 246,966 +0.14(+0.17%)
May 30, 2012 82.35 82.44 82.24 82.44 200,738 +0.07(+0.08%)
May 29, 2012 82.19 82.37 82.18 82.37 275,632 +0.01(+0.01%)
May 25, 2012 82.30 82.44 82.18 82.36 241,273 +0.06(+0.07%)
May 24, 2012 82.28 82.38 82.13 82.30 408,461 -0.08(-0.10%)
May 23, 2012 82.41 82.41 82.26 82.39 388,670 +0.04(+0.05%)
May 22, 2012 82.47 82.47 82.18 82.35 200,967 -0.05(-0.06%)
May 21, 2012 82.40 82.42 82.30 82.40 220,477 -0.06(-0.07%)
May 18, 2012 82.24 82.47 82.19 82.46 158,066 +0.03(+0.04%)
May 17, 2012 82.30 82.44 82.16 82.43 282,821 +0.10(+0.12%)
May 16, 2012 82.40 82.44 82.09 82.33 323,797 -0.04(-0.05%)
May 15, 2012 82.13 82.56 82.13 82.38 347,478 +0.70(+0.86%)
May 14, 2012 82.51 82.51 81.37 81.68 516,460 -0.73(-0.88%)
May 11, 2012 82.39 82.53 82.28 82.41 350,532 +0.13(+0.16%)
May 10, 2012 82.22 82.53 82.11 82.27 300,957 -0.13(-0.16%)
May 09, 2012 82.51 82.67 82.38 82.41 424,416 -0.19(-0.22%)
May 08, 2012 82.53 82.73 82.42 82.59 373,336 +0.07(+0.08%)
May 07, 2012 82.31 82.76 82.31 82.53 364,256 -0.10(-0.13%)
May 04, 2012 81.96 82.76 81.80 82.63 609,151 +0.62(+0.76%)
May 03, 2012 81.72 82.09 81.57 82.01 265,271 +0.24(+0.29%)
May 02, 2012 81.79 81.91 81.35 81.77 232,795 +0.18(+0.22%)
May 01, 2012 81.69 81.70 81.53 81.59 224,519 -0.01(-0.01%)
Apr 30, 2012 81.53 81.67 81.47 81.60 250,561 -0.09(-0.11%)
Apr 27, 2012 81.52 81.74 81.21 81.69 244,762 +0.15(+0.18%)
Apr 26, 2012 81.57 81.64 81.43 81.54 216,239 +0.01(+0.01%)
Apr 25, 2012 81.56 81.57 81.24 81.53 602,345 +0.07(+0.08%)
Apr 24, 2012 81.46 81.47 81.24 81.47 253,604 +0.29(+0.36%)
Apr 23, 2012 81.35 81.64 81.14 81.18 301,737 -0.24(-0.30%)
Apr 20, 2012 81.33 81.54 81.20 81.42 307,746 -0.01(-0.01%)
Apr 19, 2012 80.98 81.53 80.92 81.43 369,500 +0.38(+0.47%)
Apr 18, 2012 80.94 81.10 80.84 81.05 221,919 +0.07(+0.09%)
Apr 17, 2012 80.75 81.08 80.67 80.98 355,524 +0.29(+0.36%)
Apr 16, 2012 80.80 81.10 80.67 80.69 317,858 -0.04(-0.05%)
Apr 13, 2012 80.58 80.74 80.38 80.73 272,648 +0.24(+0.29%)
Apr 12, 2012 80.82 80.87 80.40 80.49 258,089 -0.39(-0.48%)
Apr 11, 2012 80.98 80.98 80.71 80.87 169,131 +0.14(+0.17%)
Apr 10, 2012 80.73 80.93 80.66 80.73 327,875 +0.17(+0.21%)
Apr 09, 2012 80.66 80.95 80.48 80.56 242,502 +0.53(+0.67%)
Apr 05, 2012 80.40 80.52 80.02 80.03 332,039 -0.29(-0.36%)
Apr 04, 2012 80.33 80.47 80.22 80.32 277,179 +0.04(+0.05%)
Apr 03, 2012 80.82 80.86 80.24 80.28 422,664 -0.56(-0.70%)
Apr 02, 2012 81.05 81.12 80.84 80.84 365,516 -0.05(-0.06%)
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%)
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.