Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 78.80 78.82 78.25 78.72 1,782,248 -0.13(-0.16%)
Dec 30, 2010 78.92 79.12 78.61 78.85 1,504,311 -0.25(-0.32%)
Dec 29, 2010 79.46 79.67 79.09 79.10 1,559,370 -0.19(-0.24%)
Dec 28, 2010 79.57 79.57 79.04 79.29 2,066,986 +0.02(+0.03%)
Dec 27, 2010 79.37 79.40 78.98 79.27 1,388,783 -0.23(-0.29%)
Dec 23, 2010 79.49 79.60 79.20 79.50 1,862,679 -0.02(-0.03%)
Dec 22, 2010 79.38 79.70 79.07 79.52 2,123,578 +0.17(+0.21%)
Dec 21, 2010 79.03 79.47 78.56 79.35 2,835,574 +0.45(+0.57%)
Dec 20, 2010 79.38 79.50 78.79 78.90 2,789,283 +0.10(+0.13%)
Dec 17, 2010 78.83 79.08 78.38 78.80 5,391,211 -0.22(-0.28%)
Dec 16, 2010 78.83 79.25 78.59 79.02 3,049,541 +0.07(+0.09%)
Dec 15, 2010 78.71 79.41 78.58 78.95 3,970,486 +0.10(+0.13%)
Dec 14, 2010 77.82 79.01 77.82 78.85 3,550,095 +0.70(+0.90%)
Dec 13, 2010 78.84 78.84 78.11 78.15 3,756,457 -0.25(-0.32%)
Dec 10, 2010 78.49 78.83 78.07 78.40 3,822,881 +0.77(+0.99%)
Dec 09, 2010 78.14 78.21 77.42 77.63 3,863,176 -0.06(-0.08%)
Dec 08, 2010 78.66 79.02 77.35 77.69 5,383,956 -0.85(-1.08%)
Dec 07, 2010 79.41 79.41 78.37 78.54 4,478,449 +0.13(+0.17%)
Dec 06, 2010 78.58 78.80 78.23 78.41 2,699,012 -0.33(-0.42%)
Dec 03, 2010 78.42 78.81 78.29 78.74 3,229,203 +0.04(+0.05%)
Dec 02, 2010 78.39 79.36 78.10 78.70 4,845,508 +0.44(+0.56%)
Dec 01, 2010 76.54 78.49 76.54 78.26 7,927,093 +2.99(+3.97%)
Nov 30, 2010 74.11 75.69 74.04 75.27 5,548,223 +0.47(+0.63%)
Nov 29, 2010 74.72 75.08 73.88 74.80 4,358,748 -0.48(-0.64%)
Nov 26, 2010 75.61 75.68 75.20 75.28 1,963,880 -0.81(-1.06%)
Nov 24, 2010 74.76 76.09 76.09 76.09 3,939,838 +1.91(+2.57%)
Nov 23, 2010 74.37 74.48 73.70 74.18 4,117,306 -0.93(-1.24%)
Nov 22, 2010 74.90 75.49 74.26 75.11 3,443,297 -0.20(-0.27%)
Nov 19, 2010 75.09 75.41 74.64 75.31 4,021,960 +0.28(+0.37%)
Nov 18, 2010 74.35 75.50 74.23 75.03 3,652,548 +1.39(+1.89%)
Nov 17, 2010 73.73 74.07 73.43 73.64 3,897,638 -0.52(-0.70%)
Nov 16, 2010 74.80 74.94 73.77 74.16 6,000,692 -1.15(-1.53%)
Nov 15, 2010 75.02 75.73 74.87 75.31 4,718,064 +0.43(+0.57%)
Nov 12, 2010 74.94 75.22 74.42 74.88 4,774,344 -0.51(-0.68%)
Nov 11, 2010 75.87 75.95 75.04 75.39 3,506,304 -0.76(-1.00%)
Nov 10, 2010 76.53 76.62 75.80 76.15 4,023,929 -0.54(-0.70%)
Nov 09, 2010 76.69 76.78 76.34 76.69 3,810,136 +0.06(+0.08%)
Nov 08, 2010 76.52 76.91 76.33 76.63 3,149,208 -0.12(-0.16%)
Nov 05, 2010 76.49 76.89 76.14 76.75 4,705,619 +0.51(+0.67%)
Nov 04, 2010 76.01 76.90 75.46 76.24 5,502,503 +1.19(+1.59%)
Nov 03, 2010 75.24 75.53 74.31 75.05 3,590,120 -0.20(-0.27%)
Nov 02, 2010 75.21 75.62 75.08 75.25 2,799,482 +0.61(+0.82%)
Nov 01, 2010 75.27 75.77 74.11 74.64 3,404,618 -0.13(-0.17%)
Oct 29, 2010 74.32 74.88 74.10 74.77 2,650,141 +0.07(+0.09%)
Oct 28, 2010 75.01 75.38 73.98 74.70 3,143,980 +0.24(+0.32%)
Oct 27, 2010 74.22 74.54 73.30 74.46 3,321,696 -0.55(-0.73%)
Oct 25, 2010 75.46 75.57 74.80 75.01 4,067,960 +0.07(+0.09%)
Oct 22, 2010 75.25 75.25 74.49 74.94 3,165,089 -0.03(-0.04%)
Oct 21, 2010 74.32 75.58 74.25 74.97 8,850,346 +1.05(+1.42%)
Oct 20, 2010 72.01 74.28 71.92 73.92 8,761,728 +0.31(+0.42%)
Oct 19, 2010 73.80 74.18 72.85 73.61 5,807,792 -0.95(-1.27%)
Oct 18, 2010 74.27 74.90 73.98 74.56 3,833,462 +0.46(+0.62%)
Oct 15, 2010 74.34 74.87 73.40 74.10 4,672,760 -0.05(-0.07%)
Oct 14, 2010 74.19 74.20 73.40 74.15 4,854,625 -0.03(-0.04%)
Oct 13, 2010 73.51 74.60 73.36 74.18 4,990,824 +1.20(+1.64%)
Oct 12, 2010 72.60 73.27 71.80 72.98 3,940,460 +0.05(+0.07%)
Oct 11, 2010 73.11 73.11 72.61 72.93 2,457,049 +0.02(+0.03%)
Oct 08, 2010 72.91 73.20 72.30 72.91 3,509,179 +0.13(+0.18%)
Oct 07, 2010 72.82 73.05 72.41 72.78 5,530 -0.09(-0.12%)
Oct 06, 2010 72.38 72.95 72.38 72.87 3,951,974 +0.36(+0.50%)
Oct 05, 2010 71.31 72.82 71.24 72.51 42,130 +1.98(+2.81%)
Oct 04, 2010 71.94 72.03 70.23 70.53 4,437,123 -0.60(-0.84%)
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.