Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 109.35 110.38 107.87 109.16 4,087,573 +0.86(+0.79%)
Aug 30, 2011 103.27 108.97 102.76 108.30 4,591,374 +4.51(+4.34%)
Aug 29, 2011 100.61 103.80 100.06 103.79 2,298,878 +4.78(+4.82%)
Aug 26, 2011 95.96 99.67 95.03 99.01 2,462,602 +2.22(+2.30%)
Aug 25, 2011 98.98 99.79 96.16 96.79 3,050,651 -1.89(-1.92%)
Aug 24, 2011 97.00 99.63 95.54 98.68 3,455,830 +1.22(+1.25%)
Aug 23, 2011 92.39 97.53 91.05 97.46 3,381,884 +5.76(+6.28%)
Aug 22, 2011 95.37 95.86 91.26 91.70 3,527,014 -0.96(-1.04%)
Aug 19, 2011 93.32 97.95 91.81 92.66 4,812,386 -3.29(-3.43%)
Aug 18, 2011 100.45 100.82 94.60 95.95 5,769,152 -8.18(-7.86%)
Aug 17, 2011 104.20 106.11 102.78 104.13 4,078,619 +0.51(+0.49%)
Aug 16, 2011 104.15 105.41 101.51 103.62 2,953,487 -1.57(-1.49%)
Aug 15, 2011 103.27 105.58 102.53 105.19 3,027,302 +2.67(+2.60%)
Aug 12, 2011 102.46 103.51 99.75 102.53 4,166,678 +3.10(+3.12%)
Aug 11, 2011 96.45 100.96 93.31 99.42 4,550,540 +4.40(+4.63%)
Aug 10, 2011 95.68 100.10 93.90 95.02 5,952,598 -3.53(-3.58%)
Aug 09, 2011 94.33 98.71 88.25 98.55 6,688,488 +9.01(+10.06%)
Aug 08, 2011 94.83 97.08 87.26 89.54 6,379,769 -9.17(-9.29%)
Aug 05, 2011 101.40 101.82 93.73 98.71 6,222,638 -0.82(-0.82%)
Aug 04, 2011 105.16 105.83 99.48 99.53 4,793,052 -7.53(-7.04%)
Aug 03, 2011 103.68 107.22 100.82 107.06 4,649,828 +3.47(+3.35%)
Aug 02, 2011 108.35 109.41 103.32 103.59 3,832,118 -5.21(-4.79%)
Aug 01, 2011 111.29 111.66 107.63 108.80 3,608,171 +0.37(+0.34%)
Jul 29, 2011 108.18 109.53 105.60 108.42 3,598,375 -1.23(-1.13%)
Jul 28, 2011 112.30 112.75 109.36 109.66 3,432,346 -2.64(-2.35%)
Jul 27, 2011 115.87 116.13 111.54 112.30 2,738,100 -3.50(-3.02%)
Jul 26, 2011 116.04 116.35 115.10 115.80 1,222,926 +0.01(+0.01%)
Jul 25, 2011 115.17 116.06 114.87 115.79 1,533,463 -0.44(-0.38%)
Jul 22, 2011 116.98 117.39 114.66 116.23 2,793,053 +1.05(+0.91%)
Jul 21, 2011 113.46 115.70 112.74 115.18 2,607,385 +2.52(+2.23%)
Jul 20, 2011 114.72 114.78 110.91 112.67 3,085,457 -1.47(-1.29%)
Jul 19, 2011 118.97 121.39 113.05 114.14 8,298,276 -1.84(-1.59%)
Jul 18, 2011 114.68 116.27 113.79 115.98 4,681,021 +1.60(+1.40%)
Jul 15, 2011 112.76 114.44 111.24 114.38 2,608,009 +2.70(+2.42%)
Jul 14, 2011 110.46 112.33 110.10 111.68 2,590,068 +1.71(+1.55%)
Jul 13, 2011 111.59 112.38 109.63 109.97 2,430,396 -0.37(-0.33%)
Jul 12, 2011 110.56 112.19 109.95 110.34 2,473,857 +0.04(+0.04%)
Jul 11, 2011 111.95 112.97 109.70 110.30 2,852,098 -3.05(-2.69%)
Jul 08, 2011 109.33 113.76 108.78 113.35 3,121,538 +2.57(+2.32%)
Jul 07, 2011 109.12 111.95 109.11 110.77 2,742,707 +2.95(+2.74%)
Jul 06, 2011 106.20 108.42 105.65 107.82 2,545,192 +1.50(+1.41%)
Jul 05, 2011 105.41 106.52 104.39 106.32 2,201,753 +1.12(+1.06%)
Jul 01, 2011 101.65 105.88 100.96 105.20 3,659,401 +4.24(+4.20%)
Jun 30, 2011 99.17 102.61 98.79 100.96 2,853,258 +2.34(+2.37%)
Jun 29, 2011 99.30 99.88 97.70 98.62 2,520,475 +0.55(+0.56%)
Jun 28, 2011 94.95 98.44 94.95 98.07 2,794,051 +3.61(+3.82%)
Jun 27, 2011 92.01 95.10 91.64 94.46 2,188,560 +2.09(+2.26%)
Jun 24, 2011 93.48 93.69 91.59 92.37 1,891,762 -1.07(-1.14%)
Jun 23, 2011 92.42 93.48 90.67 93.44 2,745,876 -0.15(-0.17%)
Jun 22, 2011 94.66 95.95 93.51 93.60 1,640,445 -1.66(-1.74%)
Jun 21, 2011 93.29 96.23 92.95 95.26 2,381,919 +2.22(+2.39%)
Jun 20, 2011 92.84 93.55 90.32 93.03 2,544,415 +2.02(+2.22%)
Jun 17, 2011 93.35 93.89 90.93 91.02 3,019,109 -0.39(-0.42%)
Jun 16, 2011 91.33 92.46 90.14 91.40 2,758,029 -0.30(-0.32%)
Jun 15, 2011 92.36 93.67 91.10 91.70 2,179,677 -1.89(-2.02%)
Jun 14, 2011 93.20 94.14 92.44 93.59 2,024,377 +2.31(+2.53%)
Jun 13, 2011 92.94 93.86 90.42 91.28 3,344,660 -1.55(-1.67%)
Jun 10, 2011 94.55 94.84 92.34 92.84 3,229,757 -2.26(-2.37%)
Jun 09, 2011 94.66 95.45 94.04 95.10 3,100,637 +0.42(+0.45%)
Jun 08, 2011 95.79 96.90 94.35 94.67 3,948,550 -1.05(-1.09%)
Jun 07, 2011 100.09 100.58 95.71 95.72 4,600,987 -3.66(-3.69%)
Jun 06, 2011 101.38 101.81 99.32 99.39 2,199,738 -1.48(-1.47%)
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.