Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 74.64 75.08 74.29 74.44 3,506,690 -0.53(-0.71%)
Jul 30, 2012 74.27 75.58 74.27 74.97 4,437,965 +0.69(+0.93%)
Jul 27, 2012 73.44 74.98 72.64 74.28 4,973,197 +1.35(+1.85%)
Jul 26, 2012 72.98 75.31 72.34 72.93 6,466,763 +0.32(+0.44%)
Jul 25, 2012 72.44 73.24 71.90 72.61 4,082,769 +0.67(+0.93%)
Jul 24, 2012 73.10 73.33 71.40 71.94 3,680,332 -1.34(-1.83%)
Jul 23, 2012 73.76 73.76 72.05 73.28 2,893,039 -0.95(-1.28%)
Jul 20, 2012 75.35 75.46 74.11 74.23 4,502,638 -1.59(-2.10%)
Jul 19, 2012 74.92 76.00 74.52 75.82 3,589,472 +0.97(+1.30%)
Jul 18, 2012 73.66 75.18 73.13 74.85 3,134,628 +1.25(+1.70%)
Jul 17, 2012 73.55 74.30 72.34 73.60 3,077,075 +0.39(+0.53%)
Jul 16, 2012 73.44 73.57 72.31 73.21 2,594,585 -0.38(-0.52%)
Jul 13, 2012 71.94 73.66 71.94 73.59 3,089,482 +1.75(+2.44%)
Jul 12, 2012 71.66 72.39 70.95 71.84 3,786,590 -0.67(-0.92%)
Jul 11, 2012 74.08 74.08 72.26 72.51 4,992,520 -1.64(-2.21%)
Jul 10, 2012 75.73 75.97 73.61 74.15 4,187,257 -0.18(-0.24%)
Jul 09, 2012 74.00 74.61 73.76 74.33 3,223,851 +0.24(+0.32%)
Jul 06, 2012 74.72 74.78 73.37 74.09 3,620,029 -1.30(-1.72%)
Jul 05, 2012 75.59 75.92 75.15 75.39 2,323,350 -0.36(-0.48%)
Jul 03, 2012 74.85 75.95 74.78 75.75 1,527,946 +0.71(+0.95%)
Jul 02, 2012 75.40 76.13 74.52 75.04 3,517,899 -0.49(-0.65%)
Jun 29, 2012 73.94 75.57 73.91 75.53 5,113,560 +2.93(+4.04%)
Jun 28, 2012 73.48 73.59 71.86 72.60 4,821,785 -1.56(-2.10%)
Jun 27, 2012 73.98 74.28 73.76 74.16 2,701,270 +0.53(+0.72%)
Jun 26, 2012 73.81 74.00 72.82 73.63 3,457,546 -0.12(-0.16%)
Jun 25, 2012 74.70 74.70 73.56 73.75 2,792,096 -1.45(-1.93%)
Jun 22, 2012 75.15 75.48 74.81 75.20 5,061,808 +0.38(+0.51%)
Jun 21, 2012 76.56 77.05 74.74 74.82 4,143,546 -1.09(-1.44%)
Jun 20, 2012 76.36 76.72 75.45 75.91 3,438,293 -0.49(-0.64%)
Jun 19, 2012 75.59 77.00 75.59 76.40 4,259,091 +1.40(+1.87%)
Jun 18, 2012 74.30 75.25 74.01 75.00 3,211,478 +0.51(+0.68%)
Jun 15, 2012 74.23 74.50 73.62 74.49 6,684,165 +0.35(+0.47%)
Jun 14, 2012 73.59 74.73 73.53 74.14 7,832,276 +0.60(+0.82%)
Jun 13, 2012 74.35 74.45 72.96 73.54 8,232,783 -0.81(-1.09%)
Jun 12, 2012 73.63 74.60 73.63 74.35 6,598,637 -0.27(-0.36%)
Jun 11, 2012 76.18 76.38 74.51 74.62 2,377,310 -0.88(-1.17%)
Jun 08, 2012 75.16 75.74 74.90 75.50 2,959,335 +0.10(+0.13%)
Jun 07, 2012 74.93 76.09 74.69 75.40 5,744,610 +1.76(+2.39%)
Jun 06, 2012 71.53 73.66 71.49 73.64 4,198,441 +2.76(+3.89%)
Jun 05, 2012 70.95 71.37 70.71 70.88 4,445,478 -0.57(-0.80%)
Jun 04, 2012 71.92 72.07 70.80 71.45 4,188,892 -0.57(-0.79%)
Jun 01, 2012 72.71 73.28 71.78 72.02 4,863,307 -2.09(-2.82%)
May 31, 2012 74.25 74.77 73.75 74.11 4,019,295 +0.37(+0.50%)
May 30, 2012 74.33 74.56 73.63 73.74 3,538,505 -1.35(-1.80%)
May 29, 2012 73.76 75.13 73.45 75.09 5,761,050 +2.07(+2.83%)
May 25, 2012 73.29 73.84 72.78 73.02 2,528,576 -0.48(-0.65%)
May 24, 2012 74.17 74.21 72.60 73.50 3,436,576 -0.56(-0.76%)
May 23, 2012 73.35 74.24 72.44 74.06 4,226,184 +0.12(+0.16%)
May 22, 2012 74.14 74.80 73.59 73.94 4,970,397 +0.24(+0.33%)
May 21, 2012 72.59 73.75 72.37 73.70 3,913,042 +1.32(+1.82%)
May 18, 2012 73.56 73.60 72.14 72.38 5,762,759 -0.95(-1.30%)
May 17, 2012 74.66 74.68 73.28 73.33 4,219,489 -1.37(-1.83%)
May 16, 2012 76.13 76.22 74.61 74.70 4,408,982 -1.47(-1.93%)
May 15, 2012 75.84 77.05 75.61 76.17 3,978,920 +0.22(+0.29%)
May 14, 2012 76.34 76.60 75.65 75.95 4,389,319 -1.23(-1.59%)
May 11, 2012 76.86 78.02 76.72 77.18 2,362,783 -0.11(-0.14%)
May 10, 2012 77.46 77.92 77.08 77.29 2,856,302 +0.28(+0.36%)
May 09, 2012 77.53 77.91 76.76 77.01 4,998,188 -1.81(-2.30%)
May 08, 2012 78.52 79.00 77.69 78.82 3,029,902 -0.09(-0.11%)
May 07, 2012 78.89 79.42 78.82 78.91 2,824,687 -0.57(-0.72%)
May 04, 2012 80.66 80.72 79.29 79.48 2,524,963 -1.43(-1.77%)
May 03, 2012 81.45 81.66 80.54 80.91 2,307,982 -0.64(-0.78%)
May 02, 2012 81.18 81.67 80.84 81.55 2,222,531 +0.12(+0.15%)
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.