Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 59.73 60.20 59.53 59.57 4,541,748 -0.18(-0.30%)
Feb 28, 2012 59.72 60.13 59.53 59.75 3,047,615 +0.05(+0.08%)
Feb 27, 2012 58.75 59.90 58.70 59.70 3,518,961 +0.43(+0.73%)
Feb 24, 2012 59.00 59.67 58.86 59.27 2,579,162 +0.27(+0.46%)
Feb 23, 2012 58.98 59.25 58.33 59.00 3,649,022 -0.51(-0.86%)
Feb 22, 2012 59.41 59.82 59.17 59.51 2,529,112 -0.38(-0.63%)
Feb 21, 2012 60.48 60.59 59.67 59.89 2,232,707 -0.21(-0.35%)
Feb 17, 2012 59.87 60.26 59.77 60.10 3,169,406 +0.63(+1.06%)
Feb 16, 2012 59.00 59.57 58.96 59.47 2,249,189 +0.47(+0.80%)
Feb 15, 2012 60.11 60.11 58.80 59.00 3,106,490 -0.84(-1.40%)
Feb 14, 2012 59.84 60.09 59.31 59.84 2,202,468 -0.30(-0.50%)
Feb 13, 2012 59.81 60.28 59.35 60.14 2,734,027 +0.81(+1.37%)
Feb 10, 2012 59.42 59.43 58.76 59.33 3,656,761 -0.56(-0.94%)
Feb 09, 2012 59.87 60.09 59.66 59.89 3,186,431 +0.02(+0.03%)
Feb 08, 2012 60.07 60.26 59.61 59.87 3,251,806 -0.29(-0.48%)
Feb 07, 2012 59.98 60.31 59.51 60.16 2,884,746 -0.15(-0.25%)
Feb 06, 2012 60.06 60.52 60.00 60.31 3,894,218 -0.43(-0.71%)
Feb 03, 2012 59.63 60.79 59.50 60.74 5,652,766 +1.71(+2.90%)
Feb 02, 2012 58.94 59.23 58.54 59.03 3,233,074 +0.09(+0.15%)
Feb 01, 2012 58.64 59.34 58.64 58.94 3,460,923 +0.90(+1.55%)
Jan 31, 2012 58.39 58.57 57.61 58.04 3,446,916 -0.14(-0.24%)
Jan 30, 2012 57.95 58.28 57.50 58.18 3,717,197 -0.09(-0.15%)
Jan 27, 2012 57.12 58.71 56.82 58.27 6,107,869 +0.44(+0.76%)
Jan 26, 2012 58.80 58.91 57.50 57.83 4,571,337 -0.28(-0.48%)
Jan 25, 2012 57.31 58.32 56.50 58.11 3,510,215 +0.48(+0.83%)
Jan 24, 2012 57.18 57.68 56.99 57.63 2,647,888 +0.01(+0.02%)
Jan 23, 2012 57.45 58.40 57.31 57.62 3,376,220 +0.24(+0.42%)
Jan 20, 2012 58.43 58.43 56.78 57.38 6,377,321 -1.12(-1.91%)
Jan 19, 2012 58.23 58.56 57.90 58.50 3,996,675 +0.31(+0.53%)
Jan 18, 2012 57.15 58.25 57.04 58.19 3,973,522 +1.03(+1.80%)
Jan 17, 2012 57.33 57.70 57.04 57.16 3,093,165 +0.46(+0.81%)
Jan 13, 2012 56.75 56.83 56.18 56.70 2,460,850 -0.49(-0.86%)
Jan 12, 2012 56.76 57.33 56.47 57.19 2,998,132 +0.73(+1.29%)
Jan 11, 2012 56.26 56.66 56.06 56.46 3,504,444 -0.12(-0.21%)
Jan 10, 2012 56.24 57.00 56.11 56.58 5,512,150 +0.94(+1.69%)
Jan 09, 2012 55.49 55.75 54.98 55.64 2,590,963 +0.46(+0.83%)
Jan 06, 2012 55.72 55.72 55.04 55.18 3,829,968 -0.41(-0.74%)
Jan 05, 2012 55.31 55.78 54.73 55.59 2,874,637 +0.06(+0.11%)
Jan 04, 2012 55.49 55.64 55.15 55.53 3,660,798 +1.18(+2.17%)
Dec 30, 2011 54.79 54.90 54.27 54.35 2,094,622 -0.44(-0.80%)
Dec 29, 2011 54.18 54.89 53.92 54.79 2,461,375 +0.81(+1.50%)
Dec 28, 2011 55.04 55.12 53.94 53.98 2,267,920 -0.97(-1.77%)
Dec 27, 2011 54.79 55.16 54.64 54.95 1,311,959 -0.03(-0.05%)
Dec 23, 2011 54.74 55.00 54.52 54.98 2,040,467 +0.79(+1.46%)
Dec 21, 2011 54.24 54.41 53.49 54.19 4,617,059 -0.17(-0.31%)
Dec 20, 2011 53.29 54.46 53.27 54.36 3,923,049 +2.07(+3.96%)
Dec 19, 2011 53.49 53.63 52.10 52.29 3,655,574 -0.81(-1.53%)
Dec 16, 2011 52.86 53.71 52.53 53.10 7,090,238 +0.69(+1.32%)
Dec 15, 2011 52.27 52.80 51.78 52.41 5,189,069 +0.86(+1.67%)
Dec 14, 2011 52.00 52.25 51.42 51.55 4,794,999 -0.76(-1.45%)
Dec 13, 2011 53.13 53.87 52.04 52.31 4,726,228 -0.58(-1.10%)
Dec 12, 2011 53.84 53.87 52.39 52.89 3,417,139 -1.11(-2.06%)
Dec 09, 2011 53.04 54.23 52.95 54.00 3,753,677 +1.13(+2.14%)
Dec 08, 2011 53.69 54.14 52.70 52.87 4,520,529 -1.07(-1.98%)
Dec 07, 2011 54.13 54.25 53.25 53.94 4,422,379 -0.66(-1.21%)
Dec 06, 2011 54.99 55.08 54.17 54.60 3,070,708 -0.10(-0.18%)
Dec 05, 2011 55.15 55.55 54.23 54.70 4,604,931 +0.57(+1.05%)
Dec 02, 2011 54.51 55.37 54.05 54.13 3,613,210 -0.03(-0.06%)
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.