Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 86.41 88.53 79.28 81.67 13,303,005 -7.42(-8.33%)
Sep 29, 2011 98.33 98.98 85.46 89.09 11,288,001 -7.06(-7.34%)
Sep 28, 2011 100.39 101.47 95.91 96.16 3,372,585 -3.21(-3.24%)
Sep 27, 2011 99.51 102.49 98.76 99.37 4,205,825 +2.30(+2.37%)
Sep 26, 2011 99.65 99.68 90.91 97.07 7,279,404 -1.34(-1.36%)
Sep 23, 2011 98.27 101.22 97.97 98.41 3,546,112 -0.25(-0.25%)
Sep 22, 2011 99.67 101.84 95.53 98.66 6,274,359 -5.81(-5.56%)
Sep 21, 2011 109.87 111.06 104.37 104.47 4,140,730 -4.26(-3.92%)
Sep 20, 2011 112.90 114.49 108.38 108.73 4,643,282 -3.62(-3.22%)
Sep 19, 2011 106.41 113.29 104.93 112.35 4,641,983 +4.39(+4.07%)
Sep 16, 2011 106.88 108.35 105.57 107.96 4,716,658 +1.78(+1.68%)
Sep 15, 2011 106.49 107.08 103.01 106.18 4,046,930 +0.68(+0.65%)
Sep 14, 2011 107.48 108.17 104.84 105.50 3,609,483 -1.45(-1.35%)
Sep 13, 2011 107.60 107.69 104.72 106.94 3,462,470 -0.73(-0.68%)
Sep 12, 2011 105.93 109.91 104.53 107.67 4,850,089 +2.34(+2.22%)
Sep 09, 2011 107.23 108.46 104.22 105.34 2,325,782 -2.87(-2.65%)
Sep 08, 2011 107.58 110.23 106.63 108.21 2,851,631 -0.13(-0.12%)
Sep 07, 2011 108.90 109.00 106.92 108.33 2,330,936 +2.67(+2.52%)
Sep 06, 2011 101.78 106.03 100.99 105.67 2,608,502 +0.70(+0.67%)
Sep 02, 2011 105.89 106.30 103.62 104.96 2,747,297 -3.49(-3.22%)
Sep 01, 2011 110.64 111.91 107.79 108.45 3,076,209 -1.35(-1.23%)
Aug 31, 2011 110.00 111.03 108.51 109.80 4,063,487 +0.86(+0.79%)
Aug 30, 2011 103.88 109.62 103.37 108.94 4,564,319 +4.53(+4.34%)
Aug 29, 2011 101.21 104.42 100.65 104.40 2,285,332 +4.80(+4.82%)
Aug 26, 2011 96.53 100.26 95.60 99.60 2,448,091 +2.24(+2.30%)
Aug 25, 2011 99.57 100.39 96.73 97.36 3,032,675 -1.90(-1.92%)
Aug 24, 2011 97.58 100.22 96.11 99.26 3,435,466 +1.23(+1.25%)
Aug 23, 2011 92.93 98.11 91.59 98.04 3,361,956 +5.79(+6.28%)
Aug 22, 2011 95.94 96.43 91.80 92.25 3,506,230 -0.97(-1.04%)
Aug 19, 2011 93.87 98.53 92.36 93.21 4,784,028 -3.31(-3.43%)
Aug 18, 2011 101.05 101.42 95.16 96.52 5,735,156 -8.23(-7.86%)
Aug 17, 2011 104.81 106.74 103.39 104.75 4,054,585 +0.51(+0.49%)
Aug 16, 2011 104.77 106.03 102.11 104.24 2,936,084 -1.58(-1.49%)
Aug 15, 2011 103.88 106.20 103.13 105.81 3,009,463 +2.68(+2.60%)
Aug 12, 2011 103.07 104.13 100.34 103.13 4,142,125 +3.12(+3.12%)
Aug 11, 2011 97.02 101.56 93.86 100.01 4,523,725 +4.43(+4.63%)
Aug 10, 2011 96.25 100.69 94.45 95.58 5,917,521 -3.55(-3.58%)
Aug 09, 2011 94.89 99.30 88.78 99.13 6,649,074 +9.06(+10.06%)
Aug 08, 2011 95.39 97.65 87.78 90.07 6,342,175 -9.23(-9.29%)
Aug 05, 2011 102.00 102.43 94.29 99.29 6,185,970 -0.82(-0.82%)
Aug 04, 2011 105.78 106.45 100.07 100.12 4,764,809 -7.58(-7.04%)
Aug 03, 2011 104.30 107.86 101.42 107.70 4,622,428 +3.49(+3.35%)
Aug 02, 2011 108.99 110.06 103.93 104.20 3,809,537 -5.24(-4.79%)
Aug 01, 2011 111.95 112.32 108.27 109.44 3,586,909 +0.38(+0.34%)
Jul 29, 2011 108.82 110.18 106.23 109.06 3,577,171 -1.24(-1.13%)
Jul 28, 2011 112.96 113.42 110.01 110.31 3,412,120 -2.66(-2.35%)
Jul 27, 2011 116.55 116.82 112.20 112.96 2,721,965 -3.52(-3.02%)
Jul 26, 2011 116.73 117.04 115.78 116.48 1,215,720 +0.01(+0.01%)
Jul 25, 2011 115.85 116.74 115.55 116.47 1,524,427 -0.45(-0.38%)
Jul 22, 2011 117.67 118.09 115.34 116.92 2,776,595 +1.05(+0.91%)
Jul 21, 2011 114.13 116.39 113.40 115.87 2,592,020 +2.53(+2.24%)
Jul 20, 2011 115.40 115.46 111.56 113.33 3,067,275 -1.48(-1.29%)
Jul 19, 2011 119.68 122.11 113.72 114.81 8,249,377 -1.85(-1.59%)
Jul 18, 2011 115.36 116.96 114.46 116.67 4,653,437 +1.61(+1.40%)
Jul 15, 2011 113.43 115.12 111.90 115.06 2,592,641 +2.72(+2.42%)
Jul 14, 2011 111.11 113.00 110.75 112.34 2,574,805 +1.72(+1.55%)
Jul 13, 2011 112.25 113.04 110.28 110.62 2,416,074 -0.37(-0.33%)
Jul 12, 2011 111.22 112.85 110.60 110.99 2,459,279 +0.04(+0.04%)
Jul 11, 2011 112.62 113.64 110.35 110.95 2,835,291 -3.07(-2.69%)
Jul 08, 2011 109.98 114.44 109.43 114.02 3,103,143 +2.59(+2.32%)
Jul 07, 2011 109.77 112.62 109.76 111.43 2,726,545 +2.97(+2.74%)
Jul 06, 2011 106.83 109.07 106.27 108.46 2,530,194 +1.51(+1.41%)
Jul 05, 2011 106.04 107.15 105.00 106.95 2,188,778 +1.12(+1.06%)
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.