Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 91.61 92.13 90.40 91.27 1,537,228 +0.10(+0.11%)
Jan 30, 2012 90.84 92.25 90.06 91.17 1,345,907 -1.10(-1.19%)
Jan 27, 2012 90.70 92.75 90.37 92.27 2,073,185 +0.34(+0.37%)
Jan 26, 2012 92.51 94.50 91.61 91.93 2,532,567 -0.22(-0.24%)
Jan 25, 2012 92.78 93.34 91.20 92.15 3,499,497 -0.51(-0.55%)
Jan 24, 2012 90.32 93.44 90.00 92.66 7,592,381 +6.66(+7.74%)
Jan 23, 2012 88.42 88.86 85.10 86.00 4,812,643 -2.12(-2.41%)
Jan 20, 2012 88.09 88.47 86.55 88.12 2,414,458 +0.31(+0.35%)
Jan 19, 2012 87.77 88.00 86.61 87.81 2,260,196 +2.35(+2.75%)
Jan 18, 2012 84.10 85.79 82.80 85.46 2,927,443 +1.46(+1.74%)
Jan 17, 2012 86.45 87.00 83.51 84.00 2,709,584 -1.46(-1.71%)
Jan 13, 2012 84.89 85.56 83.25 85.46 2,883,581 -2.42(-2.75%)
Jan 12, 2012 87.70 88.75 87.17 87.88 2,316,559 -0.04(-0.05%)
Jan 11, 2012 85.42 88.20 85.30 87.92 2,192,664 +2.62(+3.07%)
Jan 10, 2012 86.01 86.80 85.10 85.30 1,762,911 +0.35(+0.41%)
Jan 09, 2012 83.45 85.17 82.94 84.95 1,841,123 +1.64(+1.97%)
Jan 06, 2012 82.96 84.33 82.47 83.31 1,922,781 +1.00(+1.21%)
Jan 05, 2012 81.76 82.84 81.52 82.31 2,887,920 +0.64(+0.78%)
Jan 04, 2012 81.64 82.55 80.16 81.67 2,434,356 -1.52(-1.83%)
Dec 30, 2011 83.68 84.37 83.00 83.19 1,151,029 -1.18(-1.40%)
Dec 29, 2011 83.86 84.75 82.49 84.37 1,468,353 +1.19(+1.43%)
Dec 28, 2011 85.25 85.64 83.02 83.18 1,497,295 -1.94(-2.28%)
Dec 27, 2011 84.91 87.00 84.80 85.12 2,609,451 +1.45(+1.73%)
Dec 23, 2011 82.58 84.09 82.25 83.67 2,929,014 +6.82(+8.87%)
Dec 21, 2011 81.56 82.08 74.69 76.85 9,563,647 -8.47(-9.93%)
Dec 20, 2011 85.66 85.66 83.59 85.32 1,636,568 +0.98(+1.16%)
Dec 19, 2011 86.12 86.59 84.06 84.34 1,153,093 -1.48(-1.72%)
Dec 16, 2011 86.22 86.43 84.70 85.82 1,557,232 +0.69(+0.81%)
Dec 15, 2011 88.93 88.93 84.53 85.13 2,190,090 -2.59(-2.95%)
Dec 14, 2011 90.39 90.39 86.00 87.72 1,890,517 -3.23(-3.55%)
Dec 13, 2011 94.90 95.61 90.31 90.95 1,436,684 -3.11(-3.31%)
Dec 12, 2011 94.94 94.95 93.21 94.06 1,038,478 -2.37(-2.46%)
Dec 09, 2011 95.22 97.58 95.07 96.43 1,239,311 +1.39(+1.46%)
Dec 08, 2011 96.73 97.00 94.90 95.04 1,022,526 -1.92(-1.98%)
Dec 07, 2011 96.70 97.42 95.05 96.96 750,866 -0.02(-0.02%)
Dec 06, 2011 97.47 98.46 96.62 96.98 720,019 -0.11(-0.11%)
Dec 05, 2011 96.99 99.00 96.16 97.09 1,448,161 +1.85(+1.94%)
Dec 02, 2011 97.11 97.91 95.00 95.24 1,099,187 -1.46(-1.51%)
Dec 01, 2011 96.34 97.63 96.07 96.70 1,062,859 +0.02(+0.02%)
Nov 30, 2011 94.92 97.37 94.57 96.68 1,390,415 +4.62(+5.02%)
Nov 29, 2011 93.39 94.43 91.62 92.06 1,002,576 -1.93(-2.05%)
Nov 28, 2011 92.43 94.00 92.01 93.99 909,637 +4.62(+5.17%)
Nov 25, 2011 90.58 91.12 89.35 89.37 492,990 -1.39(-1.53%)
Nov 23, 2011 91.72 92.31 89.84 90.76 1,174,878 -1.74(-1.88%)
Nov 22, 2011 94.31 95.04 91.31 92.50 1,824,168 -2.26(-2.38%)
Nov 21, 2011 92.80 95.51 91.20 94.76 2,159,000 +0.91(+0.97%)
Nov 18, 2011 97.34 97.50 93.66 93.85 2,298,817 -3.99(-4.08%)
Nov 17, 2011 100.75 100.91 96.55 97.84 1,797,990 -3.27(-3.23%)
Nov 16, 2011 101.43 103.95 100.88 101.11 1,487,439 -2.14(-2.07%)
Nov 15, 2011 101.57 104.00 101.29 103.25 1,307,711 +0.66(+0.64%)
Nov 14, 2011 99.76 104.38 99.75 102.59 2,682,781 +1.92(+1.91%)
Nov 11, 2011 98.49 100.80 98.06 100.67 1,568,180 +3.48(+3.58%)
Nov 10, 2011 98.07 98.50 95.41 97.19 1,207,505 +0.28(+0.29%)
Nov 09, 2011 97.13 99.23 96.53 96.91 1,606,354 -3.86(-3.83%)
Nov 08, 2011 100.00 100.99 98.60 100.77 1,050,083 +1.18(+1.18%)
Nov 07, 2011 99.35 100.45 97.85 99.59 1,043,473 -0.73(-0.73%)
Nov 04, 2011 99.24 100.82 98.55 100.32 1,123,371 +0.13(+0.13%)
Nov 03, 2011 98.64 100.48 96.35 100.19 1,397,108 +3.00(+3.09%)
Nov 02, 2011 97.72 98.35 96.00 97.19 1,205,004 +1.12(+1.17%)
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.