Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 81.39 83.01 81.28 83.01 21,276,842 +3.17(+3.97%)
Oct 28, 2011 79.44 80.20 79.34 79.85 14,137,857 +0.83(+1.05%)
Oct 27, 2011 80.61 80.84 78.67 79.01 27,067,892 -2.77(-3.39%)
Oct 26, 2011 82.66 83.25 81.72 81.79 17,793,940 -1.45(-1.75%)
Oct 25, 2011 81.22 83.35 81.20 83.24 16,459,753 +2.06(+2.54%)
Oct 24, 2011 81.62 81.72 80.98 81.18 8,856,521 +0.14(+0.17%)
Oct 21, 2011 81.57 81.81 81.04 81.04 13,828,578 -0.87(-1.06%)
Oct 20, 2011 81.99 82.86 81.72 81.91 10,933,031 -0.59(-0.71%)
Oct 19, 2011 82.05 82.91 81.78 82.50 9,254,046 -0.03(-0.03%)
Oct 18, 2011 83.20 83.68 81.88 82.53 17,443,070 -0.52(-0.62%)
Oct 17, 2011 81.88 83.08 81.82 83.04 13,490,074 +1.41(+1.73%)
Oct 14, 2011 81.58 82.10 81.39 81.63 11,741,199 -1.20(-1.45%)
Oct 13, 2011 82.40 83.49 82.35 82.83 15,722,894 +0.82(+1.00%)
Oct 12, 2011 82.17 82.47 81.29 82.02 19,589,786 -1.21(-1.45%)
Oct 11, 2011 84.02 84.07 83.03 83.23 10,497,629 -0.28(-0.33%)
Oct 10, 2011 83.69 83.75 82.95 83.51 4,980,059 -1.20(-1.41%)
Oct 07, 2011 84.35 85.28 83.71 84.70 16,143,389 -0.63(-0.74%)
Oct 06, 2011 86.01 86.04 85.33 85.33 13,514,800 -1.60(-1.85%)
Oct 05, 2011 87.15 87.24 86.44 86.94 19,926,952 -0.63(-0.72%)
Oct 04, 2011 89.09 89.57 87.53 87.57 24,150,694 -1.12(-1.27%)
Oct 03, 2011 87.32 88.69 86.76 88.69 22,169,170 +2.38(+2.75%)
Sep 30, 2011 85.76 86.40 85.02 86.32 18,959,144 +2.12(+2.51%)
Sep 29, 2011 84.04 84.90 83.67 84.20 17,272,138 +0.58(+0.69%)
Sep 28, 2011 83.53 83.68 82.72 83.62 17,693,032 -0.03(-0.03%)
Sep 27, 2011 83.42 83.82 83.07 83.65 19,018,296 -1.30(-1.53%)
Sep 26, 2011 85.83 86.15 84.73 84.95 21,146,242 -1.39(-1.61%)
Sep 23, 2011 87.98 88.15 86.34 86.34 21,235,414 -1.64(-1.86%)
Sep 22, 2011 86.75 88.51 86.62 87.98 35,044,956 +3.19(+3.76%)
Sep 21, 2011 81.91 84.88 81.60 84.79 26,152,236 +2.72(+3.31%)
Sep 20, 2011 81.72 82.08 81.49 82.07 8,901,539 +0.34(+0.42%)
Sep 19, 2011 81.60 82.31 81.54 81.73 18,240,116 +1.53(+1.91%)
Sep 16, 2011 79.54 80.45 79.49 80.20 14,069,588 +0.58(+0.73%)
Sep 15, 2011 80.02 80.38 79.62 79.62 12,432,714 -1.24(-1.53%)
Sep 14, 2011 80.01 80.99 79.90 80.86 16,714,603 +0.68(+0.85%)
Sep 13, 2011 81.03 81.17 80.11 80.18 12,989,807 -1.16(-1.42%)
Sep 12, 2011 81.15 81.64 80.82 81.34 10,639,108 +0.09(+0.11%)
Sep 09, 2011 80.42 81.59 80.18 81.25 16,083,743 +0.86(+1.07%)
Sep 08, 2011 80.24 80.48 79.56 80.39 16,067,167 +0.71(+0.90%)
Sep 07, 2011 80.23 80.29 79.54 79.68 16,128,036 -1.55(-1.91%)
Sep 06, 2011 81.76 82.12 81.02 81.23 19,616,322 +0.84(+1.04%)
Sep 02, 2011 79.59 80.44 79.07 80.39 23,171,686 +2.53(+3.25%)
Sep 01, 2011 76.79 77.87 75.80 77.86 14,955,741 +1.62(+2.12%)
Aug 31, 2011 77.52 77.62 76.25 76.25 17,104,968 -1.20(-1.55%)
Aug 30, 2011 77.25 77.76 77.12 77.44 13,347,384 +1.23(+1.61%)
Aug 29, 2011 76.01 76.51 75.94 76.22 9,495,128 -1.07(-1.38%)
Aug 26, 2011 77.43 77.82 76.46 77.29 16,149,407 +0.76(+0.99%)
Aug 25, 2011 76.01 76.87 75.77 76.53 14,831,479 +0.82(+1.08%)
Aug 24, 2011 77.86 77.94 75.62 75.71 20,524,516 -2.22(-2.84%)
Aug 23, 2011 78.19 79.20 77.90 77.93 22,484,242 -1.09(-1.38%)
Aug 22, 2011 78.69 79.26 78.64 79.02 18,472,428 -0.20(-0.25%)
Aug 19, 2011 78.83 79.37 78.53 79.22 22,050,776 +0.63(+0.81%)
Aug 18, 2011 78.43 79.89 77.85 78.58 38,285,596 +1.58(+2.05%)
Aug 17, 2011 75.74 77.01 75.35 77.00 22,328,074 +1.33(+1.75%)
Aug 16, 2011 74.56 75.97 74.54 75.68 22,449,746 +1.23(+1.66%)
Aug 15, 2011 74.76 75.14 74.42 74.45 14,109,629 -0.76(-1.01%)
Aug 12, 2011 74.40 75.27 74.14 75.21 21,884,870 +1.46(+1.98%)
Aug 11, 2011 76.47 76.80 73.52 73.75 53,046,368 -3.92(-5.04%)
Aug 10, 2011 76.68 77.70 76.18 77.67 64,880,924 +2.24(+2.98%)
Aug 09, 2011 74.72 77.91 73.38 75.42 55,981,924 +0.23(+0.30%)
Aug 08, 2011 73.51 75.36 73.34 75.19 53,704,900 +2.30(+3.16%)
Aug 05, 2011 73.69 75.16 72.86 72.89 58,503,796 -2.17(-2.89%)
Aug 04, 2011 72.94 75.19 72.86 75.06 47,825,660 +2.58(+3.56%)
Aug 03, 2011 72.36 73.68 72.21 72.48 29,730,422 +0.14(+0.20%)
Aug 02, 2011 70.68 72.36 70.45 72.34 29,239,032 +2.11(+3.00%)
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.