Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.96 30.20 28.82 29.25 5,547,816 -0.51(-1.73%)
Jan 30, 2012 29.59 29.84 29.37 29.76 3,431,645 -0.39(-1.28%)
Jan 27, 2012 29.80 30.67 29.57 30.15 4,900,594 +0.40(+1.36%)
Jan 26, 2012 30.58 31.13 29.12 29.75 6,196,899 -31.34(-51.31%)
Jan 25, 2012 57.18 61.43 56.61 61.09 46,991,152 +2.37(+4.03%)
Jan 24, 2012 58.96 58.96 56.85 58.72 5,235,017 -0.95(-1.60%)
Jan 23, 2012 58.31 61.00 58.07 59.67 7,582,082 +3.63(+6.48%)
Jan 20, 2012 57.67 58.07 55.25 56.04 5,812,914 -1.81(-3.12%)
Jan 19, 2012 61.42 62.15 57.22 57.85 5,228,995 -4.00(-6.46%)
Jan 18, 2012 61.20 62.09 60.82 61.85 2,648,118 +1.00(+1.64%)
Jan 17, 2012 61.98 61.98 59.05 60.85 3,639,856 -0.71(-1.15%)
Jan 13, 2012 61.29 62.83 60.11 61.55 3,978,599 -0.02(-0.03%)
Jan 12, 2012 64.14 64.64 60.90 61.57 6,738,349 -2.25(-3.52%)
Jan 11, 2012 71.52 71.54 63.58 63.82 7,018,219 -8.02(-11.16%)
Jan 10, 2012 74.42 74.58 71.60 71.84 2,790,898 -1.18(-1.62%)
Jan 09, 2012 73.86 74.60 72.87 73.02 1,571,770 -0.91(-1.23%)
Jan 06, 2012 76.09 76.21 73.87 73.93 1,934,981 -1.89(-2.49%)
Jan 05, 2012 75.71 76.19 73.97 75.82 2,023,178 +0.36(+0.47%)
Jan 04, 2012 72.56 75.74 70.83 75.46 4,867,746 +5.89(+8.46%)
Dec 30, 2011 70.21 70.63 69.55 69.58 1,021,365 -0.96(-1.36%)
Dec 29, 2011 69.95 70.90 69.81 70.54 901,991 +0.68(+0.97%)
Dec 28, 2011 71.72 71.95 69.61 69.86 913,920 -1.58(-2.21%)
Dec 27, 2011 71.17 72.30 71.11 71.44 1,201,496 -0.06(-0.08%)
Dec 23, 2011 71.40 71.56 70.22 71.49 906,176 +0.59(+0.83%)
Dec 21, 2011 70.68 71.11 68.89 70.90 1,657,554 +0.21(+0.30%)
Dec 20, 2011 67.61 71.21 67.61 70.69 2,487,388 +4.65(+7.04%)
Dec 19, 2011 67.91 68.28 65.78 66.05 2,010,021 -1.94(-2.86%)
Dec 16, 2011 66.72 68.09 65.64 67.99 2,727,325 +1.90(+2.87%)
Dec 15, 2011 67.92 68.49 65.85 66.09 2,240,212 -1.08(-1.61%)
Dec 14, 2011 68.65 68.65 65.25 67.17 3,552,705 -2.59(-3.71%)
Dec 13, 2011 71.68 73.03 68.98 69.76 1,621,181 -1.40(-1.97%)
Dec 12, 2011 73.05 73.08 70.18 71.16 1,873,753 -3.25(-4.37%)
Dec 09, 2011 74.15 74.73 73.06 74.42 1,994,893 +0.51(+0.69%)
Dec 08, 2011 74.37 75.05 73.10 73.90 2,064,672 -0.80(-1.07%)
Dec 07, 2011 78.38 78.38 73.51 74.70 2,498,451 -3.95(-5.02%)
Dec 06, 2011 78.55 79.27 77.14 78.65 1,267,662 -0.08(-0.10%)
Dec 05, 2011 80.88 81.46 77.81 78.73 1,622,740 -0.48(-0.60%)
Dec 02, 2011 79.78 81.77 79.08 79.21 1,614,082 +0.58(+0.73%)
Dec 01, 2011 80.27 81.63 77.44 78.63 2,510,546 -2.58(-3.17%)
Nov 30, 2011 78.60 81.27 78.60 81.21 2,467,536 +5.04(+6.62%)
Nov 29, 2011 73.51 76.64 73.33 76.17 2,553,716 +2.81(+3.84%)
Nov 28, 2011 73.69 74.73 72.39 73.35 2,657,504 +3.05(+4.34%)
Nov 25, 2011 68.66 70.82 68.17 70.30 818,328 +1.29(+1.87%)
Nov 23, 2011 72.13 72.39 68.81 69.01 2,053,590 -4.41(-6.01%)
Nov 22, 2011 73.59 74.61 72.65 73.42 1,611,337 -0.14(-0.19%)
Nov 21, 2011 73.46 73.99 72.10 73.55 1,984,094 -1.74(-2.31%)
Nov 18, 2011 75.24 76.50 74.01 75.30 2,186,838 +1.14(+1.53%)
Nov 17, 2011 77.97 78.32 73.59 74.16 2,496,958 -3.93(-5.04%)
Nov 16, 2011 78.12 81.00 78.01 78.09 1,852,019 -0.56(-0.71%)
Nov 15, 2011 78.66 80.03 78.10 78.65 1,898,218 -0.47(-0.59%)
Nov 14, 2011 79.94 80.25 77.86 79.12 1,466,471 -1.60(-1.99%)
Nov 11, 2011 80.26 82.50 80.07 80.72 2,622,110 +1.38(+1.74%)
Nov 10, 2011 75.63 80.12 75.63 79.34 3,197,864 +5.69(+7.73%)
Nov 09, 2011 73.67 76.06 73.05 73.65 2,276,064 -2.41(-3.17%)
Nov 08, 2011 77.58 77.58 74.70 76.06 2,037,170 -0.61(-0.80%)
Nov 07, 2011 76.91 77.73 75.26 76.67 2,405,703 +0.03(+0.04%)
Nov 04, 2011 74.25 76.97 73.68 76.64 2,080,229 +1.42(+1.89%)
Nov 03, 2011 75.23 76.97 73.17 75.22 2,332,642 +1.53(+2.08%)
Nov 02, 2011 72.96 74.93 72.06 73.69 2,799,578 +2.54(+3.57%)
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.