Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 417.34 417.56 408.05 411.26 1,223,976 -4.31(-1.04%)
Jul 30, 2012 410.91 420.85 410.91 415.58 1,050,510 +4.15(+1.01%)
Jul 27, 2012 399.24 411.43 398.69 411.43 1,024,821 +12.23(+3.06%)
Jul 26, 2012 394.54 402.66 393.41 399.20 749,468 +10.78(+2.77%)
Jul 25, 2012 389.06 390.94 382.93 388.43 644,148 +2.30(+0.60%)
Jul 24, 2012 393.09 393.56 381.24 386.13 1,003,865 -5.74(-1.46%)
Jul 23, 2012 392.14 394.33 387.44 391.87 970,799 -6.75(-1.69%)
Jul 20, 2012 400.27 402.12 397.00 398.62 951,392 -4.51(-1.12%)
Jul 19, 2012 412.83 413.54 403.13 403.13 869,917 -8.37(-2.03%)
Jul 18, 2012 408.24 413.97 406.96 411.50 613,014 +1.07(+0.26%)
Jul 17, 2012 412.91 414.49 405.14 410.42 657,228 -1.14(-0.28%)
Jul 16, 2012 414.28 422.03 410.48 411.56 1,855,427 +6.87(+1.70%)
Jul 13, 2012 400.57 405.31 399.38 404.69 645,559 +5.04(+1.26%)
Jul 12, 2012 391.93 401.85 390.44 399.66 811,589 +4.11(+1.04%)
Jul 11, 2012 394.66 395.94 388.91 395.55 667,047 -0.34(-0.09%)
Jul 10, 2012 406.77 411.13 395.76 395.89 871,547 -10.38(-2.56%)
Jul 09, 2012 409.15 409.76 398.76 406.27 1,174,416 -9.76(-2.35%)
Jul 06, 2012 415.46 419.44 413.96 416.03 867,902 -2.28(-0.55%)
Jul 05, 2012 414.91 419.20 413.01 418.31 633,884 +2.43(+0.58%)
Jul 03, 2012 413.79 417.41 411.20 415.88 516,937 +1.76(+0.43%)
Jul 02, 2012 409.57 414.14 404.95 414.12 656,685 +9.22(+2.28%)
Jun 29, 2012 402.41 405.01 400.68 404.90 993,280 +8.29(+2.09%)
Jun 28, 2012 404.13 405.15 392.33 396.61 1,022,833 -10.00(-2.46%)
Jun 27, 2012 407.79 410.19 405.88 406.61 472,212 -0.28(-0.07%)
Jun 26, 2012 404.56 408.86 402.00 406.89 658,348 +3.48(+0.86%)
Jun 25, 2012 407.48 408.85 403.40 403.40 743,575 -6.18(-1.51%)
Jun 22, 2012 396.87 409.58 395.95 409.58 925,302 +13.09(+3.30%)
Jun 21, 2012 403.67 407.34 396.36 396.49 588,837 -7.19(-1.78%)
Jun 20, 2012 402.75 404.79 396.44 403.68 530,937 +1.17(+0.29%)
Jun 19, 2012 403.85 404.61 400.80 402.51 730,433 +1.84(+0.46%)
Jun 18, 2012 400.02 402.90 397.55 400.67 669,905 -1.01(-0.25%)
Jun 15, 2012 397.97 401.68 395.34 401.68 863,056 +7.19(+1.82%)
Jun 14, 2012 385.63 395.36 385.54 394.49 791,572 +8.75(+2.27%)
Jun 13, 2012 390.75 393.66 384.09 385.73 650,338 -7.53(-1.91%)
Jun 12, 2012 389.74 395.29 386.85 393.26 614,739 +3.68(+0.94%)
Jun 11, 2012 395.85 396.56 389.27 389.58 627,185 -2.55(-0.65%)
Jun 08, 2012 388.28 392.19 386.83 392.13 790,334 +0.79(+0.20%)
Jun 07, 2012 399.63 400.16 389.72 391.35 1,002,505 -4.02(-1.02%)
Jun 06, 2012 390.27 395.36 388.58 395.36 1,033,844 +11.09(+2.89%)
Jun 05, 2012 377.52 385.77 376.78 384.27 1,029,547 +7.47(+1.98%)
Jun 04, 2012 368.74 377.99 367.24 376.80 1,026,825 +7.98(+2.16%)
Jun 01, 2012 375.25 375.84 367.05 368.82 1,193,483 -13.87(-3.62%)
May 31, 2012 388.13 388.78 375.62 382.68 1,132,485 -4.77(-1.23%)
May 30, 2012 386.82 391.27 385.31 387.46 716,204 -4.21(-1.07%)
May 29, 2012 392.87 395.15 388.97 391.67 494,784 +1.97(+0.51%)
May 25, 2012 392.13 397.22 387.96 389.70 737,966 -5.53(-1.40%)
May 24, 2012 395.44 403.64 391.71 395.22 1,148,273 +2.58(+0.66%)
May 23, 2012 387.05 392.69 382.74 392.64 929,723 +3.44(+0.88%)
May 22, 2012 386.17 393.78 384.33 389.21 1,308,559 +2.69(+0.70%)
May 21, 2012 372.79 386.71 371.10 386.51 1,360,760 +15.08(+4.06%)
May 18, 2012 378.46 380.86 371.43 371.43 1,180,480 -3.78(-1.01%)
May 17, 2012 389.55 389.55 375.14 375.22 1,276,612 -10.16(-2.64%)
May 16, 2012 394.33 395.85 384.73 385.38 1,375,645 -4.80(-1.23%)
May 15, 2012 390.41 395.36 389.14 390.18 718,962 +0.03(+0.01%)
May 14, 2012 393.66 396.32 390.15 390.15 1,292,039 -7.49(-1.88%)
May 11, 2012 395.38 402.56 394.44 397.64 838,216 -0.55(-0.14%)
May 10, 2012 400.84 404.19 393.75 398.19 1,227,378 +0.14(+0.04%)
May 09, 2012 400.86 406.72 396.32 398.05 1,061,751 -8.29(-2.04%)
May 08, 2012 408.57 410.58 398.25 406.34 1,104,859 -4.22(-1.03%)
May 07, 2012 409.17 416.87 409.17 410.56 1,146,510 -3.36(-0.81%)
May 04, 2012 411.39 416.01 408.41 413.92 1,563,193 -2.58(-0.62%)
May 03, 2012 426.45 428.12 413.92 416.50 1,605,662 -8.49(-2.00%)
May 02, 2012 420.51 431.34 414.21 424.99 2,299,591 -4.19(-0.98%)
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.