Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 320.96 331.52 317.47 328.32 1,315 +3.20(+0.98%)
Jul 28, 2011 328.64 330.56 324.80 325.12 418 -8.64(-2.59%)
Jul 27, 2011 334.40 337.25 324.80 333.76 787 -3.84(-1.14%)
Jul 26, 2011 335.36 339.20 332.62 337.60 473 +0.64(+0.19%)
Jul 25, 2011 338.24 341.44 332.48 336.96 517 -5.12(-1.50%)
Jul 22, 2011 343.36 347.20 337.60 342.08 774 -3.95(-1.14%)
Jul 21, 2011 342.40 348.16 334.08 346.03 481 -0.85(-0.24%)
Jul 20, 2011 348.80 348.80 342.08 346.88 383 -1.28(-0.37%)
Jul 19, 2011 345.98 352.00 345.60 348.16 396 -3.52(-1.00%)
Jul 18, 2011 353.28 353.28 348.16 351.68 232 -0.64(-0.18%)
Jul 15, 2011 352.96 352.96 350.08 352.32 563 -1.28(-0.36%)
Jul 14, 2011 350.08 353.60 350.08 353.60 513 +1.28(+0.36%)
Jul 13, 2011 351.04 353.60 350.40 352.32 551 +0.32(+0.09%)
Jul 12, 2011 352.00 352.96 345.60 352.00 1,303 +0.00(+0.00%)
Jul 11, 2011 349.76 353.60 345.92 352.00 1,056 -1.60(-0.45%)
Jul 08, 2011 343.04 353.60 336.77 353.60 1,179 +8.64(+2.50%)
Jul 07, 2011 344.00 346.24 324.16 344.96 1,229 -3.84(-1.10%)
Jul 06, 2011 328.32 352.00 325.15 348.80 3,006 +19.84(+6.03%)
Jul 05, 2011 322.56 335.36 318.40 328.96 1,926 +6.08(+1.88%)
Jul 01, 2011 320.32 322.88 318.25 322.88 245 +2.56(+0.80%)
Jun 30, 2011 320.33 320.96 317.12 320.32 2,756 +0.00(+0.00%)
Jun 29, 2011 320.00 321.92 317.44 320.32 1,045 +0.32(+0.10%)
Jun 28, 2011 315.20 320.96 315.20 320.00 684 +4.16(+1.32%)
Jun 27, 2011 309.76 316.80 306.88 315.84 582 +7.04(+2.28%)
Jun 24, 2011 296.00 312.00 295.84 308.80 241 +13.76(+4.66%)
Jun 23, 2011 289.60 295.04 288.00 295.04 1,726 +4.16(+1.43%)
Jun 22, 2011 288.42 291.52 288.42 290.88 369 +1.92(+0.66%)
Jun 21, 2011 285.12 289.28 284.80 288.96 585 +3.84(+1.35%)
Jun 20, 2011 286.72 293.12 283.84 285.12 254 -8.00(-2.73%)
Jun 17, 2011 288.00 294.40 286.40 293.12 456 +5.76(+2.00%)
Jun 16, 2011 288.64 289.28 286.18 287.36 198 -1.60(-0.55%)
Jun 15, 2011 286.17 294.40 283.84 288.96 637 +1.28(+0.44%)
Jun 14, 2011 275.52 288.48 275.52 287.68 929 +14.40(+5.27%)
Jun 13, 2011 293.76 293.76 272.96 273.28 491 -20.48(-6.97%)
Jun 10, 2011 295.04 296.32 291.20 293.76 208 -4.48(-1.50%)
Jun 09, 2011 298.24 300.16 297.28 298.24 234 +1.28(+0.43%)
Jun 08, 2011 295.68 297.28 294.08 296.96 225 +0.64(+0.22%)
Jun 07, 2011 298.88 298.88 295.36 296.32 244 -0.96(-0.32%)
Jun 06, 2011 305.92 306.56 297.28 297.28 615 -8.64(-2.82%)
Jun 03, 2011 308.80 314.88 305.92 305.92 779 -11.52(-3.63%)
May 24, 2011 319.33 319.33 317.12 317.44 281 +0.64(+0.20%)
May 23, 2011 314.24 316.80 311.36 316.80 704 +0.32(+0.10%)
May 20, 2011 315.84 319.36 315.20 316.48 149 -0.96(-0.30%)
May 19, 2011 320.00 320.64 315.20 317.44 339 -3.20(-1.00%)
May 18, 2011 321.60 322.24 319.04 320.64 175 +1.28(+0.40%)
May 17, 2011 323.20 323.20 319.36 319.36 50 -3.52(-1.09%)
May 16, 2011 321.28 323.52 315.83 322.88 204 +2.24(+0.70%)
May 13, 2011 318.08 325.44 316.16 320.64 512 +1.60(+0.50%)
May 12, 2011 317.44 319.04 314.56 319.04 267 +0.32(+0.10%)
May 11, 2011 315.84 319.55 314.02 318.72 133 +3.52(+1.12%)
May 10, 2011 315.20 315.84 312.00 315.20 155 +0.32(+0.10%)
May 09, 2011 315.52 315.52 312.19 314.88 460 +0.32(+0.10%)
May 06, 2011 314.24 318.08 314.24 314.56 388 +2.56(+0.82%)
May 05, 2011 314.56 315.20 310.08 312.00 129 -2.88(-0.91%)
May 04, 2011 314.56 315.52 314.56 314.88 465 -0.32(-0.10%)
May 03, 2011 315.20 315.84 314.88 315.20 321 +0.64(+0.20%)
May 02, 2011 315.20 316.48 310.72 314.56 275 +0.00(+0.00%)
Apr 29, 2011 312.00 316.80 312.00 314.56 279 +3.20(+1.03%)
Apr 28, 2011 311.68 317.12 309.76 311.36 629 -4.80(-1.52%)
Apr 27, 2011 310.40 316.16 310.40 316.16 324 +7.04(+2.28%)
Apr 26, 2011 307.20 314.88 307.20 309.12 349 +2.88(+0.94%)
Apr 25, 2011 314.24 314.88 304.00 306.24 622 -8.64(-2.74%)
Apr 21, 2011 320.00 320.00 309.47 314.88 406 -3.84(-1.20%)
Apr 20, 2011 311.36 321.28 311.36 318.72 412 +10.56(+3.43%)
Apr 19, 2011 307.52 311.60 307.52 308.16 332 +0.64(+0.21%)
Apr 18, 2011 306.56 310.14 306.56 307.52 328 -2.56(-0.83%)
Apr 15, 2011 309.44 310.08 306.56 310.08 82 -0.70(-0.23%)
Apr 14, 2011 312.13 312.32 309.44 310.78 99 -0.90(-0.29%)
Apr 13, 2011 312.00 313.28 310.40 311.68 144 +0.32(+0.10%)
Apr 12, 2011 311.28 311.97 310.40 311.36 34 +0.64(+0.21%)
Apr 11, 2011 319.36 319.36 305.63 310.72 540 -8.00(-2.51%)
Apr 08, 2011 322.56 322.56 316.16 318.72 237 -2.24(-0.70%)
Apr 07, 2011 320.00 324.48 317.12 320.96 862 +1.92(+0.60%)
Apr 06, 2011 312.00 320.32 312.00 319.04 399 +6.40(+2.05%)
Apr 05, 2011 310.08 312.96 309.44 312.64 830 +0.96(+0.31%)
Apr 04, 2011 307.84 311.68 307.84 311.68 1,608 +2.88(+0.93%)
Apr 01, 2011 312.32 314.88 304.32 308.80 412 -3.20(-1.03%)
Mar 31, 2011 312.96 313.60 311.04 312.00 133 -1.28(-0.41%)
Mar 30, 2011 313.28 313.60 311.36 313.28 186 -0.16(-0.05%)
Mar 29, 2011 310.40 314.52 310.40 313.44 225 -1.76(-0.56%)
Mar 28, 2011 314.24 316.80 311.36 315.20 243 +2.24(+0.72%)
Mar 25, 2011 306.88 314.24 306.59 312.96 333 +0.32(+0.10%)
Mar 24, 2011 309.17 312.96 302.08 312.64 341 +3.20(+1.03%)
Mar 23, 2011 316.80 318.72 308.48 309.44 116 -7.36(-2.32%)
Mar 22, 2011 320.00 320.00 316.80 316.80 257 -2.24(-0.70%)
Mar 21, 2011 311.68 320.00 307.52 319.04 711 +9.28(+3.00%)
Mar 18, 2011 307.84 311.36 307.52 309.76 271 +2.24(+0.73%)
Mar 17, 2011 303.36 314.39 297.65 307.52 1,042 +7.04(+2.34%)
Mar 16, 2011 296.00 301.71 295.68 300.48 494 +4.16(+1.40%)
Mar 15, 2011 300.16 300.16 296.00 296.32 451 -6.08(-2.01%)
Mar 14, 2011 300.16 303.46 300.16 302.40 578 +0.96(+0.32%)
Mar 11, 2011 304.32 304.96 300.32 301.44 518 -1.60(-0.53%)
Mar 10, 2011 304.96 305.28 302.40 303.04 545 -1.92(-0.63%)
Mar 09, 2011 307.20 307.20 304.96 304.96 769 -0.96(-0.31%)
Mar 08, 2011 309.76 311.36 304.96 305.92 1,021 -4.48(-1.44%)
Mar 07, 2011 315.20 318.08 309.12 310.40 1,769 -8.00(-2.51%)
Mar 04, 2011 321.92 321.92 317.12 318.40 69 -3.52(-1.09%)
Mar 03, 2011 324.80 326.72 313.28 321.92 1,114 -7.04(-2.14%)
Mar 02, 2011 292.80 333.12 292.80 328.96 1,937 +5.76(+1.78%)
Mar 01, 2011 326.08 326.08 318.72 323.20 1,228 -5.12(-1.56%)
Feb 28, 2011 329.92 337.86 314.88 328.32 1,336 -1.60(-0.48%)
Feb 25, 2011 322.24 350.72 322.24 329.92 1,452 +6.72(+2.08%)
Feb 24, 2011 321.92 328.00 320.00 323.20 352 +1.60(+0.50%)
Feb 23, 2011 321.92 323.83 307.84 321.60 749 -3.52(-1.08%)
Feb 22, 2011 324.48 327.36 319.36 325.12 3,560 -2.88(-0.88%)
Feb 18, 2011 349.12 349.12 326.72 328.00 824 -14.40(-4.21%)
Feb 17, 2011 342.08 345.46 340.16 342.40 115 +1.60(+0.47%)
Feb 16, 2011 339.20 348.80 339.20 340.80 651 -2.24(-0.65%)
Feb 15, 2011 345.60 346.88 340.48 343.04 399 -0.64(-0.19%)
Feb 14, 2011 349.12 353.28 340.48 343.68 1,322 -5.44(-1.56%)
Feb 11, 2011 364.80 390.40 343.04 349.12 3,318 -17.92(-4.88%)
Feb 10, 2011 352.64 367.04 352.64 367.04 906 +14.08(+3.99%)
Feb 09, 2011 352.96 352.96 348.51 352.96 2,781 +0.00(+0.00%)
Feb 08, 2011 350.72 352.96 349.56 352.96 366 +0.96(+0.27%)
Feb 07, 2011 343.04 353.92 343.04 352.00 749 +8.96(+2.61%)
Feb 04, 2011 343.04 351.68 343.04 343.04 437 +0.32(+0.09%)
Feb 03, 2011 331.20 345.28 331.20 342.72 580 +10.56(+3.18%)
Feb 02, 2011 327.04 337.28 322.56 332.16 527 +5.12(+1.57%)
Feb 01, 2011 323.84 328.32 323.84 327.04 427 +5.02(+1.56%)
Jan 31, 2011 327.04 330.50 320.00 322.02 925 -6.62(-2.02%)
Jan 28, 2011 339.52 340.80 325.54 328.64 1,046 -10.24(-3.02%)
Jan 27, 2011 335.68 342.08 335.36 338.88 620 +0.64(+0.19%)
Jan 26, 2011 339.20 343.68 336.00 338.24 804 -1.60(-0.47%)
Jan 25, 2011 348.48 348.80 339.84 339.84 759 -11.52(-3.28%)
Jan 24, 2011 352.64 353.28 350.08 351.36 617 -0.32(-0.09%)
Jan 21, 2011 348.80 352.96 348.80 351.68 303 +4.48(+1.29%)
Jan 20, 2011 344.64 350.40 343.36 347.20 403 +1.28(+0.37%)
Jan 19, 2011 346.56 349.12 343.04 345.92 1,788 -7.68(-2.17%)
Jan 18, 2011 352.32 355.84 352.00 353.60 1,051 -1.28(-0.36%)
Jan 14, 2011 357.44 359.36 352.64 354.88 354 -0.32(-0.09%)
Jan 13, 2011 353.28 359.04 352.32 355.20 333 +1.28(+0.36%)
Jan 12, 2011 352.32 358.08 352.32 353.92 731 -7.36(-2.04%)
Jan 11, 2011 359.04 361.92 359.04 361.28 257 +2.24(+0.62%)
Jan 10, 2011 358.40 365.76 355.52 359.04 659 +0.32(+0.09%)
Jan 07, 2011 354.88 358.72 352.32 358.72 500 +3.84(+1.08%)
Jan 06, 2011 358.13 358.72 352.32 354.88 359 -4.80(-1.33%)
Jan 05, 2011 353.92 360.00 353.92 359.68 447 +4.48(+1.26%)
Jan 04, 2011 355.20 357.12 352.00 355.20 450 -0.96(-0.27%)
Jan 03, 2011 356.80 358.21 353.28 356.16 1,384 -0.64(-0.18%)
Dec 31, 2010 356.80 358.08 352.32 356.80 796 +1.92(+0.54%)
Dec 30, 2010 353.92 356.80 347.52 354.88 1,093 +0.64(+0.18%)
Dec 29, 2010 344.00 358.40 344.00 354.24 1,571 +10.56(+3.07%)
Dec 28, 2010 353.60 354.88 343.04 343.68 1,061 -11.20(-3.16%)
Dec 27, 2010 366.08 366.08 353.94 354.88 707 -4.48(-1.25%)
Dec 23, 2010 358.08 360.00 356.80 359.36 499 +2.56(+0.72%)
Dec 22, 2010 358.40 360.00 353.76 356.80 221 +1.28(+0.36%)
Dec 21, 2010 344.32 358.72 344.32 355.52 496 +8.64(+2.49%)
Dec 20, 2010 342.40 355.52 342.40 346.88 943 +4.48(+1.31%)
Dec 17, 2010 342.72 356.16 342.40 342.40 1,508 +1.92(+0.56%)
Dec 16, 2010 341.12 344.00 338.56 340.48 497 +1.92(+0.57%)
Dec 15, 2010 332.48 342.08 331.20 338.56 450 +2.56(+0.76%)
Dec 14, 2010 329.28 343.68 328.32 336.00 1,196 +3.84(+1.16%)
Dec 13, 2010 354.88 359.68 329.60 332.16 2,475 -18.88(-5.38%)
Dec 10, 2010 339.20 352.32 335.68 351.04 1,776 +14.21(+4.22%)
Dec 09, 2010 331.20 340.48 329.60 336.83 1,199 +9.79(+2.99%)
Dec 08, 2010 326.72 330.56 317.28 327.04 671 +3.52(+1.09%)
Dec 07, 2010 323.84 329.92 320.53 323.52 1,421 +0.32(+0.10%)
Dec 06, 2010 318.72 323.52 317.65 323.20 767 +4.16(+1.30%)
Dec 03, 2010 321.28 324.80 317.15 319.04 1,139 +1.28(+0.40%)
Dec 02, 2010 313.12 320.00 312.64 317.76 714 +3.20(+1.02%)
Dec 01, 2010 314.88 320.32 312.96 314.56 690 -2.24(-0.71%)
Nov 30, 2010 312.00 320.64 312.00 316.80 1,232 +2.24(+0.71%)
Nov 29, 2010 317.12 319.36 312.00 314.56 959 -0.64(-0.20%)
Nov 26, 2010 310.08 322.88 307.20 315.20 891 +7.36(+2.39%)
Nov 24, 2010 296.00 307.84 307.84 307.84 807 +8.32(+2.78%)
Nov 23, 2010 299.84 303.49 293.76 299.52 351 -1.60(-0.53%)
Nov 22, 2010 299.20 304.00 293.76 301.12 1,511 -5.44(-1.77%)
Nov 19, 2010 310.72 312.96 301.44 306.56 364 -1.28(-0.42%)
Nov 18, 2010 308.80 310.08 304.00 307.84 922 -0.32(-0.10%)
Nov 17, 2010 310.40 310.40 304.00 308.16 255 +0.32(+0.10%)
Nov 16, 2010 313.60 313.60 296.32 307.84 910 -5.76(-1.84%)
Nov 15, 2010 303.68 315.52 301.12 313.60 1,244 +3.84(+1.24%)
Nov 12, 2010 307.52 311.04 299.84 309.76 1,023 +4.80(+1.57%)
Nov 11, 2010 302.08 305.60 289.60 304.96 1,298 +4.16(+1.38%)
Nov 10, 2010 292.80 300.80 285.12 300.80 1,330 +9.28(+3.18%)
Nov 09, 2010 291.84 300.48 287.04 291.52 2,745 +3.84(+1.33%)
Nov 08, 2010 291.84 292.48 284.80 287.68 1,381 -4.16(-1.43%)
Nov 05, 2010 290.24 293.44 288.00 291.84 765 +0.32(+0.11%)
Nov 04, 2010 288.96 293.76 288.96 291.52 1,965 -0.96(-0.33%)
Nov 03, 2010 301.76 301.76 289.60 292.48 2,196 -6.08(-2.04%)
Nov 02, 2010 302.40 304.00 295.04 298.56 936 +3.52(+1.19%)
Nov 01, 2010 306.88 312.00 291.23 295.04 2,927 -8.64(-2.85%)
Oct 29, 2010 323.52 324.48 303.68 303.68 1,615 -21.12(-6.50%)
Oct 28, 2010 317.44 324.80 312.00 324.80 1,304 +1.92(+0.59%)
Oct 27, 2010 318.40 323.84 318.40 322.88 792 +1.28(+0.40%)
Oct 25, 2010 320.00 324.80 320.00 321.60 1,020 +1.60(+0.50%)
Oct 22, 2010 320.32 323.20 318.08 320.00 561 +2.24(+0.70%)
Oct 21, 2010 314.22 322.24 313.60 317.76 576 +6.08(+1.95%)
Oct 20, 2010 312.64 318.02 308.16 311.68 616 -0.96(-0.31%)
Oct 19, 2010 313.92 321.60 308.16 312.64 640 -3.52(-1.11%)
Oct 18, 2010 322.56 328.00 315.84 316.16 556 -8.32(-2.56%)
Oct 15, 2010 324.48 326.40 322.88 324.48 642 +5.12(+1.60%)
Oct 14, 2010 320.32 321.60 315.20 319.36 601 -4.80(-1.48%)
Oct 13, 2010 328.96 331.20 317.44 324.16 1,259 -5.44(-1.65%)
Oct 12, 2010 336.00 337.60 328.96 329.60 1,145 -4.48(-1.34%)
Oct 11, 2010 334.72 337.28 329.60 334.08 1,823 +0.32(+0.10%)
Oct 08, 2010 333.12 336.00 320.00 333.76 832 +0.64(+0.19%)
Oct 07, 2010 326.08 334.05 326.08 333.12 1,882 +8.90(+2.74%)
Oct 06, 2010 312.32 324.80 312.32 324.22 2,771 +14.46(+4.67%)
Oct 05, 2010 298.88 312.00 298.56 309.76 1,141 +6.56(+2.16%)
Oct 04, 2010 301.12 305.60 299.20 303.20 653 +10.40(+3.55%)
Oct 01, 2010 302.72 307.20 292.80 292.80 878 -9.60(-3.17%)
Sep 30, 2010 308.48 308.48 298.88 302.40 721 -1.60(-0.53%)
Sep 29, 2010 303.04 307.52 297.28 304.00 1,217 +3.52(+1.17%)
Sep 28, 2010 293.31 302.40 293.31 300.48 536 +7.36(+2.51%)
Sep 27, 2010 294.40 294.40 285.76 293.12 595 -1.60(-0.54%)
Sep 24, 2010 294.08 297.62 294.08 294.72 456 -1.60(-0.54%)
Sep 23, 2010 292.80 296.32 291.55 296.32 1,009 +1.92(+0.65%)
Sep 22, 2010 292.48 295.46 284.22 294.40 524 +4.16(+1.43%)
Sep 21, 2010 267.20 296.00 267.20 290.24 1,011 +0.64(+0.22%)
Sep 20, 2010 286.40 293.12 285.46 289.60 1,069 +1.92(+0.67%)
Sep 17, 2010 282.24 288.00 278.72 287.68 824 +7.68(+2.74%)
Sep 15, 2010 275.84 285.76 275.84 280.00 650 +7.04(+2.58%)
Sep 14, 2010 270.08 280.00 270.08 272.96 2,800 +1.28(+0.47%)
Sep 13, 2010 271.36 276.27 264.16 271.68 624 +3.20(+1.19%)
Sep 10, 2010 267.20 271.36 265.60 268.48 2,016 -0.41(-0.15%)
Sep 09, 2010 264.96 269.86 264.32 268.89 177 +8.09(+3.10%)
Sep 08, 2010 266.88 272.70 260.80 260.80 315 -8.32(-3.09%)
Sep 07, 2010 276.16 277.76 267.52 269.12 481 -7.68(-2.77%)
Sep 03, 2010 278.72 280.64 272.00 276.80 557 +4.80(+1.76%)
Sep 02, 2010 266.56 274.24 265.60 272.00 1,504 +6.72(+2.53%)
Sep 01, 2010 267.84 269.76 263.68 265.28 787 +0.00(+0.00%)
Aug 31, 2010 271.68 274.88 261.12 265.28 849 -5.76(-2.13%)
Aug 30, 2010 276.48 279.36 264.64 271.04 583 -3.84(-1.40%)
Aug 27, 2010 277.12 278.08 267.52 274.88 743 -5.12(-1.83%)
Aug 26, 2010 272.00 285.44 272.00 280.00 335 +7.36(+2.70%)
Aug 25, 2010 266.24 283.52 264.64 272.64 563 -13.12(-4.59%)
Aug 24, 2010 287.04 288.00 280.64 285.76 450 -2.24(-0.78%)
Aug 23, 2010 261.49 290.08 261.49 288.00 1,368 +7.36(+2.62%)
Aug 20, 2010 266.56 281.60 266.56 280.64 929 +15.36(+5.79%)
Aug 19, 2010 263.68 268.80 262.08 265.28 238 +2.56(+0.97%)
Aug 18, 2010 259.84 262.72 257.92 262.72 222 +1.60(+0.61%)
Aug 17, 2010 259.84 271.04 253.76 261.12 934 +3.20(+1.24%)
Aug 16, 2010 259.52 263.36 251.52 257.92 541 -1.60(-0.62%)
Aug 13, 2010 257.28 260.16 257.28 259.52 1,032 +0.96(+0.37%)
Aug 12, 2010 256.32 260.16 256.32 258.56 859 -1.92(-0.74%)
Aug 11, 2010 256.32 260.48 256.00 260.48 301 +0.32(+0.12%)
Aug 10, 2010 262.40 262.40 259.20 260.16 943 +0.64(+0.25%)
Aug 09, 2010 260.16 260.80 257.60 259.52 833 +0.96(+0.37%)
Aug 06, 2010 258.24 262.08 257.92 258.56 358 +1.60(+0.62%)
Aug 05, 2010 261.12 261.76 255.52 256.96 251 +0.32(+0.12%)
Aug 04, 2010 256.64 259.84 256.00 256.64 482 -0.64(-0.25%)
Aug 03, 2010 256.00 259.20 256.00 257.28 539 -0.32(-0.12%)
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.