Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 81.47 81.74 81.40 81.56 439,729 +0.10(+0.13%)
Feb 28, 2012 81.28 81.53 81.28 81.46 729,487 +0.15(+0.18%)
Feb 27, 2012 81.16 81.56 81.12 81.31 730,717 -0.11(-0.14%)
Feb 24, 2012 82.21 82.36 81.16 81.42 583,748 -0.77(-0.94%)
Feb 23, 2012 83.81 83.81 81.68 82.20 750,364 -1.71(-2.04%)
Feb 22, 2012 83.71 83.91 83.59 83.91 520,781 +0.20(+0.24%)
Feb 21, 2012 83.69 83.94 83.64 83.71 192,978 +0.18(+0.21%)
Feb 17, 2012 83.80 83.80 83.47 83.53 402,016 -0.05(-0.06%)
Feb 16, 2012 83.71 83.89 83.42 83.59 1,119,651 -0.12(-0.14%)
Feb 15, 2012 83.61 83.82 83.42 83.70 610,561 -0.13(-0.16%)
Feb 14, 2012 83.92 84.07 83.72 83.84 529,422 -0.20(-0.24%)
Feb 13, 2012 83.14 84.03 82.87 84.03 857,269 +1.00(+1.20%)
Feb 10, 2012 82.82 83.07 82.63 83.04 309,254 +0.44(+0.53%)
Feb 09, 2012 82.92 82.94 82.60 82.60 175,573 -0.27(-0.32%)
Feb 08, 2012 82.55 82.88 82.35 82.87 256,834 +0.40(+0.48%)
Feb 07, 2012 82.10 82.69 82.04 82.47 205,097 +0.24(+0.30%)
Feb 06, 2012 82.75 82.88 82.04 82.23 372,272 -0.69(-0.83%)
Feb 03, 2012 83.84 83.84 82.86 82.91 425,529 -0.57(-0.68%)
Feb 02, 2012 82.97 83.48 82.67 83.48 341,098 +0.43(+0.51%)
Feb 01, 2012 82.89 83.14 82.54 83.05 186,465 +0.61(+0.73%)
Jan 31, 2012 82.88 83.11 82.40 82.45 367,445 -0.50(-0.60%)
Jan 30, 2012 83.47 83.61 82.85 82.95 279,565 +0.05(+0.06%)
Jan 27, 2012 83.17 83.24 82.49 82.90 398,995 -0.15(-0.18%)
Jan 26, 2012 82.54 83.19 82.27 83.04 627,393 +0.79(+0.96%)
Jan 25, 2012 82.10 82.47 81.76 82.26 373,738 +0.54(+0.67%)
Jan 24, 2012 81.58 82.06 81.22 81.71 1,558,160 +0.23(+0.28%)
Jan 23, 2012 81.48 81.61 81.31 81.48 733,642 +0.17(+0.21%)
Jan 20, 2012 81.68 81.73 81.15 81.32 1,066,280 -0.32(-0.40%)
Jan 19, 2012 81.58 82.17 81.48 81.64 876,473 +0.11(+0.13%)
Jan 18, 2012 81.53 81.57 81.28 81.53 1,020,743 +0.04(+0.05%)
Jan 17, 2012 81.32 81.62 81.29 81.49 499,253 +0.07(+0.08%)
Jan 13, 2012 81.22 81.57 81.09 81.43 429,457 +0.21(+0.25%)
Jan 12, 2012 81.26 81.51 81.02 81.22 473,056 +0.05(+0.06%)
Jan 11, 2012 81.02 81.39 80.74 81.17 376,170 +0.22(+0.27%)
Jan 10, 2012 81.55 81.55 80.61 80.95 588,328 -0.66(-0.81%)
Jan 09, 2012 81.35 81.85 81.22 81.61 385,881 +0.27(+0.33%)
Jan 06, 2012 80.36 81.37 80.36 81.34 685,351 +1.11(+1.38%)
Jan 05, 2012 79.93 80.54 79.75 80.23 235,833 +0.37(+0.46%)
Jan 04, 2012 80.10 80.10 79.65 79.86 215,315 +0.22(+0.28%)
Dec 30, 2011 80.51 80.51 79.64 79.64 231,231 -0.73(-0.91%)
Dec 29, 2011 79.81 80.44 79.76 80.37 169,059 +0.63(+0.78%)
Dec 28, 2011 79.90 79.90 79.60 79.74 231,549 -0.01(-0.01%)
Dec 27, 2011 79.60 79.75 79.48 79.75 259,075 +0.31(+0.39%)
Dec 23, 2011 79.52 79.57 79.27 79.44 154,596 +0.24(+0.31%)
Dec 21, 2011 79.15 79.21 79.02 79.20 332,684 +0.11(+0.14%)
Dec 20, 2011 79.08 79.10 78.99 79.09 197,336 +0.05(+0.07%)
Dec 19, 2011 79.01 79.07 78.82 79.04 253,972 +0.07(+0.08%)
Dec 16, 2011 78.80 78.97 78.77 78.97 312,507 +0.15(+0.19%)
Dec 15, 2011 78.88 78.89 78.70 78.82 257,708 +0.08(+0.10%)
Dec 14, 2011 78.67 78.84 78.59 78.74 249,073 +0.14(+0.18%)
Dec 13, 2011 78.67 78.71 78.52 78.60 223,102 -0.08(-0.10%)
Dec 12, 2011 78.71 78.74 78.52 78.68 242,360 +0.03(+0.04%)
Dec 09, 2011 78.66 78.67 78.44 78.66 171,919 +0.12(+0.15%)
Dec 08, 2011 78.64 78.65 78.49 78.54 343,370 -0.06(-0.07%)
Dec 07, 2011 78.34 78.63 78.34 78.60 235,713 +0.26(+0.33%)
Dec 06, 2011 77.99 78.35 77.99 78.34 291,544 +0.43(+0.55%)
Dec 05, 2011 77.95 78.01 77.80 77.91 193,440 -0.04(-0.06%)
Dec 02, 2011 77.70 77.96 77.69 77.96 218,256 +0.27(+0.35%)
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.