Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 106.69 106.96 104.47 106.91 959,236 +2.40(+2.30%)
Nov 29, 2011 100.34 105.72 100.08 104.51 1,328,568 +7.05(+7.23%)
Nov 28, 2011 99.87 100.58 95.75 97.46 1,619,060 -6.42(-6.18%)
Nov 25, 2011 104.79 106.39 103.82 103.88 362,050 -2.05(-1.94%)
Nov 23, 2011 107.97 108.14 105.10 105.93 461,163 -3.11(-2.85%)
Nov 22, 2011 106.62 110.22 106.62 109.04 636,200 +2.00(+1.87%)
Nov 21, 2011 107.80 107.80 104.84 107.04 685,608 -3.97(-3.58%)
Nov 18, 2011 115.02 115.03 110.25 111.01 623,576 -3.18(-2.78%)
Nov 17, 2011 116.62 116.66 112.49 114.19 722,457 -3.78(-3.20%)
Nov 16, 2011 117.01 119.68 117.01 117.97 560,936 -1.47(-1.23%)
Nov 15, 2011 116.70 119.72 116.64 119.44 429,285 +2.34(+2.00%)
Nov 14, 2011 118.08 118.39 116.20 117.10 372,939 -2.19(-1.84%)
Nov 11, 2011 116.67 119.57 116.47 119.29 568,450 +4.22(+3.67%)
Nov 10, 2011 117.53 118.31 114.20 115.07 829,951 -1.39(-1.19%)
Nov 09, 2011 117.75 120.69 116.31 116.46 753,451 -2.11(-1.78%)
Nov 08, 2011 119.51 120.73 118.43 118.57 658,818 -0.84(-0.70%)
Nov 07, 2011 118.78 120.00 118.07 119.41 797,840 +0.75(+0.63%)
Nov 04, 2011 118.14 118.67 115.76 118.66 953,769 -0.08(-0.07%)
Nov 03, 2011 115.62 119.10 115.14 118.74 840,991 +5.02(+4.41%)
Nov 02, 2011 114.50 117.24 112.64 113.72 1,061,975 +3.44(+3.12%)
Nov 01, 2011 106.56 111.46 105.91 110.28 640,740 +0.71(+0.65%)
Oct 31, 2011 111.03 111.36 108.82 109.57 474,345 -2.57(-2.29%)
Oct 28, 2011 111.95 114.58 111.34 112.14 584,431 +1.42(+1.28%)
Oct 27, 2011 112.18 112.46 108.01 110.72 879,325 -0.32(-0.29%)
Oct 26, 2011 109.99 111.73 107.54 111.04 672,653 +1.44(+1.31%)
Oct 25, 2011 103.26 110.85 102.21 109.60 1,143,910 +5.29(+5.07%)
Oct 24, 2011 101.29 104.66 101.29 104.31 610,942 +4.27(+4.27%)
Oct 21, 2011 100.12 101.18 99.16 100.04 472,924 +1.02(+1.03%)
Oct 20, 2011 99.27 99.83 97.29 99.02 542,946 +0.12(+0.12%)
Oct 19, 2011 101.74 101.74 98.30 98.90 408,053 -2.83(-2.78%)
Oct 18, 2011 99.41 102.00 97.60 101.73 489,551 +1.07(+1.06%)
Oct 17, 2011 102.00 102.09 100.00 100.66 337,414 -2.62(-2.54%)
Oct 14, 2011 102.72 103.75 101.44 103.28 289,493 +2.42(+2.40%)
Oct 13, 2011 101.98 102.55 99.05 100.86 418,736 -2.35(-2.28%)
Oct 12, 2011 103.73 104.53 102.34 103.21 472,483 +1.21(+1.19%)
Oct 11, 2011 100.09 102.50 99.06 102.00 630,595 +0.63(+0.62%)
Oct 10, 2011 101.57 102.64 100.40 101.37 514,578 +3.66(+3.75%)
Oct 07, 2011 100.73 101.59 96.62 97.71 818,929 -1.24(-1.25%)
Oct 06, 2011 99.47 99.92 97.12 98.95 713,684 +1.85(+1.91%)
Oct 05, 2011 93.54 97.63 92.30 97.10 840,211 +4.49(+4.85%)
Oct 04, 2011 96.64 96.98 89.90 92.61 1,347,278 -6.24(-6.31%)
Oct 03, 2011 100.06 101.20 98.68 98.85 1,001,196 +2.13(+2.20%)
Sep 30, 2011 94.87 98.88 94.80 96.72 855,516 +1.55(+1.63%)
Sep 29, 2011 97.70 98.22 93.88 95.17 948,567 -0.04(-0.04%)
Sep 28, 2011 99.33 100.25 95.09 95.21 611,224 -3.88(-3.92%)
Sep 27, 2011 101.71 102.39 98.80 99.09 1,002,627 +1.25(+1.28%)
Sep 26, 2011 96.12 98.45 94.42 97.84 706,779 +1.42(+1.47%)
Sep 23, 2011 99.41 100.00 92.50 96.42 1,354,060 -6.52(-6.33%)
Sep 22, 2011 105.99 106.19 101.50 102.94 1,124,344 -7.27(-6.60%)
Sep 21, 2011 113.18 114.63 110.00 110.21 630,001 -3.24(-2.86%)
Sep 20, 2011 111.21 115.00 110.16 113.45 825,967 +3.33(+3.02%)
Sep 19, 2011 110.80 111.66 109.17 110.12 766,528 +1.28(+1.18%)
Sep 16, 2011 108.68 110.47 108.00 108.84 1,363,189 +1.88(+1.76%)
Sep 15, 2011 108.00 108.00 105.31 106.96 817,142 -1.64(-1.51%)
Sep 14, 2011 110.74 110.74 108.59 108.60 529,652 -2.63(-2.36%)
Sep 13, 2011 110.01 111.92 109.06 111.23 1,087,014 +2.67(+2.46%)
Sep 12, 2011 110.19 110.67 105.75 108.56 970,914 -3.15(-2.82%)
Sep 09, 2011 111.83 113.62 110.63 111.71 882,454 -0.75(-0.67%)
Sep 08, 2011 112.10 113.53 111.44 112.46 994,467 +3.58(+3.29%)
Sep 07, 2011 107.53 109.89 106.31 108.88 1,001,060 -0.30(-0.27%)
Sep 06, 2011 109.17 113.31 108.45 109.18 1,676,051 +1.18(+1.09%)
Sep 02, 2011 105.83 108.48 105.70 108.00 1,141,487 +4.41(+4.26%)
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.