Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 82.41 82.60 82.24 82.58 246,970 +0.14(+0.17%)
May 30, 2012 82.35 82.44 82.24 82.44 200,741 +0.07(+0.08%)
May 29, 2012 82.19 82.37 82.18 82.37 275,636 +0.01(+0.01%)
May 25, 2012 82.30 82.44 82.18 82.36 241,277 +0.06(+0.07%)
May 24, 2012 82.28 82.38 82.12 82.30 408,468 -0.08(-0.10%)
May 23, 2012 82.41 82.41 82.26 82.38 388,677 +0.04(+0.05%)
May 22, 2012 82.47 82.47 82.18 82.35 200,970 -0.05(-0.06%)
May 21, 2012 82.40 82.41 82.29 82.40 220,481 -0.06(-0.07%)
May 18, 2012 82.24 82.47 82.19 82.46 158,068 +0.03(+0.04%)
May 17, 2012 82.30 82.44 82.15 82.43 282,825 +0.10(+0.12%)
May 16, 2012 82.40 82.44 82.09 82.33 323,803 -0.04(-0.05%)
May 15, 2012 82.12 82.56 82.12 82.38 347,484 +0.70(+0.86%)
May 14, 2012 82.51 82.51 81.37 81.68 516,468 -0.73(-0.88%)
May 11, 2012 82.39 82.53 82.28 82.41 350,538 +0.13(+0.16%)
May 10, 2012 82.22 82.53 82.11 82.27 300,962 -0.13(-0.16%)
May 09, 2012 82.51 82.67 82.38 82.41 424,423 -0.19(-0.22%)
May 08, 2012 82.53 82.73 82.41 82.59 373,342 +0.07(+0.08%)
May 07, 2012 82.31 82.76 82.31 82.53 364,262 -0.10(-0.13%)
May 04, 2012 81.96 82.76 81.80 82.63 609,161 +0.62(+0.76%)
May 03, 2012 81.72 82.09 81.57 82.01 265,275 +0.24(+0.29%)
May 02, 2012 81.79 81.91 81.35 81.77 232,799 +0.18(+0.22%)
May 01, 2012 81.69 81.70 81.53 81.59 224,522 -0.01(-0.01%)
Apr 30, 2012 81.53 81.67 81.47 81.60 250,565 -0.09(-0.11%)
Apr 27, 2012 81.52 81.74 81.21 81.69 244,766 +0.15(+0.18%)
Apr 26, 2012 81.57 81.64 81.43 81.54 216,243 +0.01(+0.01%)
Apr 25, 2012 81.56 81.57 81.24 81.53 602,355 +0.07(+0.08%)
Apr 24, 2012 81.46 81.47 81.24 81.47 253,609 +0.29(+0.36%)
Apr 23, 2012 81.35 81.64 81.14 81.18 301,742 -0.24(-0.30%)
Apr 20, 2012 81.32 81.54 81.20 81.42 307,751 -0.01(-0.01%)
Apr 19, 2012 80.98 81.53 80.92 81.43 369,506 +0.38(+0.47%)
Apr 18, 2012 80.94 81.09 80.84 81.05 221,922 +0.07(+0.09%)
Apr 17, 2012 80.75 81.08 80.67 80.98 355,530 +0.29(+0.36%)
Apr 16, 2012 80.80 81.09 80.67 80.69 317,863 -0.04(-0.05%)
Apr 13, 2012 80.58 80.74 80.38 80.72 272,653 +0.24(+0.29%)
Apr 12, 2012 80.82 80.86 80.40 80.49 258,093 -0.39(-0.48%)
Apr 11, 2012 80.98 80.98 80.71 80.87 169,134 +0.14(+0.17%)
Apr 10, 2012 80.73 80.93 80.66 80.73 327,880 +0.17(+0.21%)
Apr 09, 2012 80.66 80.95 80.48 80.56 242,506 +0.53(+0.67%)
Apr 05, 2012 80.40 80.52 80.02 80.03 332,045 -0.29(-0.36%)
Apr 04, 2012 80.33 80.46 80.22 80.32 277,183 +0.04(+0.05%)
Apr 03, 2012 80.82 80.86 80.24 80.28 422,670 -0.56(-0.70%)
Apr 02, 2012 81.05 81.12 80.84 80.84 365,522 -0.05(-0.06%)
Mar 30, 2012 80.89 81.15 80.61 80.89 247,404 -0.04(-0.05%)
Mar 29, 2012 81.05 81.05 80.79 80.94 216,940 -0.07(-0.08%)
Mar 28, 2012 80.96 81.12 80.85 81.01 181,583 +0.08(+0.10%)
Mar 27, 2012 80.76 80.96 80.61 80.92 287,785 +0.21(+0.26%)
Mar 26, 2012 80.47 80.84 80.47 80.72 233,070 +0.27(+0.33%)
Mar 23, 2012 80.39 80.83 80.27 80.45 276,852 +0.04(+0.05%)
Mar 22, 2012 79.89 80.42 79.74 80.41 232,837 +0.43(+0.54%)
Mar 21, 2012 79.67 80.05 79.43 79.98 308,242 +0.50(+0.62%)
Mar 20, 2012 79.57 79.86 79.44 79.49 465,202 -0.08(-0.10%)
Mar 19, 2012 79.50 79.81 79.31 79.57 493,170 -0.23(-0.29%)
Mar 16, 2012 79.53 79.84 79.35 79.80 388,433 +0.31(+0.39%)
Mar 15, 2012 80.20 80.44 79.30 79.49 772,063 -0.63(-0.78%)
Mar 14, 2012 80.95 80.95 80.08 80.12 646,743 -0.75(-0.93%)
Mar 13, 2012 81.20 81.20 80.72 80.87 408,332 -0.21(-0.26%)
Mar 12, 2012 80.95 81.26 80.95 81.08 180,523 +0.13(+0.16%)
Mar 09, 2012 81.05 81.30 80.90 80.95 584,073 -0.10(-0.13%)
Mar 08, 2012 81.30 81.31 80.94 81.06 356,864 -0.11(-0.14%)
Mar 07, 2012 81.44 81.45 81.15 81.17 478,183 -0.21(-0.26%)
Mar 06, 2012 81.32 81.50 81.28 81.38 527,977 -0.10(-0.13%)
Mar 05, 2012 81.29 81.52 81.23 81.49 1,047,438 +0.07(+0.09%)
Mar 02, 2012 81.32 81.53 81.21 81.41 732,226 -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.