Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 126.96 127.09 124.76 126.00 854,838 -0.96(-0.76%)
May 30, 2012 126.87 127.85 125.93 126.96 535,297 -1.45(-1.13%)
May 29, 2012 128.36 129.47 127.77 128.41 873,306 +1.23(+0.97%)
May 25, 2012 126.13 127.43 126.13 127.18 578,375 +1.10(+0.87%)
May 24, 2012 123.27 126.45 123.27 126.08 1,612,210 +2.44(+1.97%)
May 23, 2012 122.32 124.30 121.07 123.64 604,393 +0.74(+0.60%)
May 22, 2012 121.47 124.01 121.47 122.90 532,430 +0.86(+0.70%)
May 21, 2012 121.24 122.54 119.56 122.04 829,361 +0.79(+0.65%)
May 18, 2012 122.33 123.69 120.85 121.25 771,747 -0.70(-0.57%)
May 17, 2012 126.01 126.01 121.95 121.95 933,884 -3.77(-3.00%)
May 16, 2012 126.59 128.05 125.54 125.72 516,927 -0.55(-0.44%)
May 15, 2012 125.35 127.40 125.35 126.27 362,136 +0.17(+0.13%)
May 14, 2012 126.00 126.59 125.58 126.10 644,698 -1.10(-0.86%)
May 11, 2012 125.11 128.01 124.79 127.20 372,289 +1.40(+1.11%)
May 10, 2012 125.64 126.58 124.95 125.80 448,134 +1.15(+0.92%)
May 09, 2012 123.56 125.24 122.70 124.65 340,354 -0.27(-0.22%)
May 08, 2012 125.05 125.28 123.30 124.92 493,023 -0.63(-0.50%)
May 07, 2012 126.05 126.32 125.08 125.55 353,755 -0.86(-0.68%)
May 04, 2012 127.85 127.97 125.71 126.41 315,398 -1.89(-1.47%)
May 03, 2012 129.74 130.14 127.80 128.30 524,136 -1.37(-1.06%)
May 02, 2012 128.65 129.96 127.92 129.67 294,945 +0.62(+0.48%)
May 01, 2012 128.38 130.13 127.87 129.05 399,228 +0.56(+0.44%)
Apr 30, 2012 130.30 130.30 128.28 128.49 552,738 -1.79(-1.37%)
Apr 27, 2012 130.43 130.66 129.45 130.28 461,450 +0.47(+0.36%)
Apr 26, 2012 128.65 130.34 128.12 129.81 380,780 +0.96(+0.75%)
Apr 25, 2012 127.94 129.44 127.75 128.85 478,684 +1.63(+1.28%)
Apr 24, 2012 128.17 128.49 126.43 127.22 814,198 -0.78(-0.61%)
Apr 23, 2012 127.24 128.03 126.36 128.00 708,796 -0.40(-0.31%)
Apr 20, 2012 127.14 128.70 127.07 128.40 546,671 +0.96(+0.75%)
Apr 19, 2012 128.01 130.31 126.18 127.44 1,446,725 +0.10(+0.08%)
Apr 18, 2012 127.18 127.77 126.68 127.34 950,911 -0.30(-0.24%)
Apr 17, 2012 125.84 128.44 125.12 127.64 1,006,237 +2.09(+1.66%)
Apr 16, 2012 124.75 126.81 123.75 125.55 709,793 +1.23(+0.99%)
Apr 13, 2012 125.14 125.28 123.57 124.32 467,486 -0.72(-0.58%)
Apr 12, 2012 123.73 125.45 123.73 125.04 381,786 +1.47(+1.19%)
Apr 11, 2012 124.17 124.17 123.28 123.57 453,750 +0.42(+0.34%)
Apr 10, 2012 126.24 126.30 122.78 123.15 583,333 -3.05(-2.42%)
Apr 09, 2012 125.03 126.83 124.62 126.20 1,382,123 -0.21(-0.17%)
Apr 05, 2012 126.41 126.82 126.06 126.41 342,104 -0.19(-0.15%)
Apr 04, 2012 126.18 127.02 125.44 126.60 540,294 -0.59(-0.46%)
Apr 03, 2012 126.80 127.34 126.13 127.19 554,587 +0.62(+0.49%)
Apr 02, 2012 125.62 127.71 125.46 126.57 745,744 +0.61(+0.48%)
Mar 30, 2012 127.04 127.55 125.95 125.96 791,590 +0.02(+0.02%)
Mar 29, 2012 124.81 126.98 124.81 125.94 696,864 +1.31(+1.05%)
Mar 28, 2012 124.93 125.06 123.64 124.63 412,580 -0.80(-0.64%)
Mar 27, 2012 126.43 126.43 125.02 125.43 366,469 -0.81(-0.64%)
Mar 26, 2012 126.15 127.08 125.72 126.24 392,034 +0.26(+0.21%)
Mar 23, 2012 125.39 125.98 124.35 125.98 380,533 +0.24(+0.19%)
Mar 22, 2012 124.56 126.42 124.32 125.74 358,655 +0.28(+0.22%)
Mar 21, 2012 124.90 125.94 124.90 125.46 365,173 +0.68(+0.54%)
Mar 20, 2012 123.95 125.36 123.76 124.78 596,069 +0.17(+0.14%)
Mar 19, 2012 124.90 124.96 123.78 124.61 512,791 -0.26(-0.21%)
Mar 16, 2012 126.27 126.56 124.66 124.87 596,099 -1.43(-1.13%)
Mar 15, 2012 124.15 126.30 123.34 126.30 754,440 +2.36(+1.90%)
Mar 14, 2012 124.08 124.48 123.25 123.94 287,236 -0.47(-0.38%)
Mar 13, 2012 123.14 124.60 122.56 124.41 508,496 +1.55(+1.26%)
Mar 12, 2012 122.88 123.42 122.28 122.86 283,702 -0.04(-0.03%)
Mar 09, 2012 122.59 123.45 122.00 122.90 461,511 +0.61(+0.50%)
Mar 08, 2012 121.74 123.46 121.74 122.29 470,916 +1.14(+0.94%)
Mar 07, 2012 120.35 121.76 119.92 121.15 1,406,000 +1.10(+0.92%)
Mar 06, 2012 120.38 121.17 119.27 120.05 543,944 -1.55(-1.27%)
Mar 05, 2012 120.80 121.96 120.07 121.60 594,942 +0.90(+0.75%)
Mar 02, 2012 121.85 122.07 120.07 120.70 540,405 -1.08(-0.89%)
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.