Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 82.31 82.54 82.14 82.32 681,891 -0.08(-0.09%)
Feb 29, 2012 82.30 82.57 82.23 82.39 435,304 +0.10(+0.13%)
Feb 28, 2012 82.10 82.36 82.10 82.29 722,146 +0.15(+0.18%)
Feb 27, 2012 81.98 82.39 81.95 82.14 723,363 -0.11(-0.14%)
Feb 24, 2012 83.05 83.20 81.98 82.25 577,873 -0.78(-0.94%)
Feb 23, 2012 84.67 84.67 82.51 83.03 742,813 -1.73(-2.04%)
Feb 22, 2012 84.56 84.76 84.43 84.76 515,541 +0.20(+0.24%)
Feb 21, 2012 84.54 84.79 84.49 84.56 191,036 +0.18(+0.21%)
Feb 17, 2012 84.65 84.65 84.32 84.38 397,970 -0.05(-0.06%)
Feb 16, 2012 84.56 84.74 84.27 84.43 1,108,384 -0.12(-0.14%)
Feb 15, 2012 84.46 84.67 84.26 84.55 604,417 -0.13(-0.16%)
Feb 14, 2012 84.78 84.92 84.57 84.69 524,095 -0.20(-0.24%)
Feb 13, 2012 83.98 84.89 83.71 84.89 848,642 +1.01(+1.20%)
Feb 10, 2012 83.66 83.91 83.47 83.88 306,142 +0.44(+0.53%)
Feb 09, 2012 83.76 83.79 83.44 83.44 173,806 -0.27(-0.32%)
Feb 08, 2012 83.38 83.72 83.18 83.71 254,249 +0.40(+0.48%)
Feb 07, 2012 82.93 83.53 82.87 83.31 203,033 +0.25(+0.30%)
Feb 06, 2012 83.59 83.73 82.88 83.06 368,526 -0.69(-0.83%)
Feb 03, 2012 84.69 84.69 83.70 83.76 421,247 -0.57(-0.68%)
Feb 02, 2012 83.82 84.33 83.51 84.33 337,666 +0.43(+0.52%)
Feb 01, 2012 83.73 83.99 83.38 83.90 184,588 +0.61(+0.73%)
Jan 31, 2012 83.72 83.96 83.24 83.29 363,746 -0.51(-0.60%)
Jan 30, 2012 84.32 84.46 83.70 83.79 276,751 +0.05(+0.06%)
Jan 27, 2012 84.02 84.08 83.33 83.74 394,979 -0.15(-0.18%)
Jan 26, 2012 83.38 84.04 83.11 83.89 621,078 +0.80(+0.96%)
Jan 25, 2012 82.94 83.31 82.59 83.09 369,976 +0.55(+0.67%)
Jan 24, 2012 82.41 82.90 82.05 82.54 1,542,477 +0.23(+0.28%)
Jan 23, 2012 82.31 82.44 82.13 82.31 726,258 +0.17(+0.21%)
Jan 20, 2012 82.51 82.57 81.98 82.14 1,055,548 -0.33(-0.40%)
Jan 19, 2012 82.41 83.00 82.31 82.47 867,651 +0.11(+0.13%)
Jan 18, 2012 82.36 82.40 82.11 82.36 1,010,469 +0.04(+0.05%)
Jan 17, 2012 82.15 82.45 82.12 82.32 494,228 +0.07(+0.08%)
Jan 13, 2012 82.05 82.40 81.91 82.25 425,135 +0.21(+0.25%)
Jan 12, 2012 82.08 82.34 81.84 82.05 468,295 +0.05(+0.06%)
Jan 11, 2012 81.85 82.22 81.56 81.99 372,384 +0.22(+0.27%)
Jan 10, 2012 82.38 82.38 81.43 81.77 582,406 -0.67(-0.81%)
Jan 09, 2012 82.18 82.68 82.05 82.44 381,996 +0.28(+0.33%)
Jan 06, 2012 81.18 82.20 81.18 82.16 678,453 +1.12(+1.38%)
Jan 05, 2012 80.74 81.35 80.56 81.04 233,459 +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.