Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 434.75 439.70 431.76 438.49 24,265 +4.24(+0.98%)
May 30, 2012 434.47 436.00 432.00 434.25 15,974 -1.00(-0.23%)
May 29, 2012 437.77 441.26 433.51 435.25 17,125 +1.56(+0.36%)
May 25, 2012 440.06 441.58 433.30 433.69 25,942 -7.85(-1.78%)
May 24, 2012 435.06 441.54 434.00 441.54 11,881 +6.52(+1.50%)
May 23, 2012 435.98 437.10 433.71 435.02 9,001 -2.81(-0.64%)
May 22, 2012 435.13 439.11 433.89 437.83 39,885 +3.48(+0.80%)
May 21, 2012 435.36 436.73 433.03 434.35 14,498 +2.18(+0.50%)
May 18, 2012 439.67 441.71 432.17 432.17 23,551 -6.71(-1.53%)
May 17, 2012 442.27 444.09 436.57 438.88 39,221 -2.12(-0.48%)
May 16, 2012 445.65 445.65 440.02 441.00 18,680 -2.00(-0.45%)
May 15, 2012 438.56 443.75 437.59 443.00 30,738 +4.37(+1.00%)
May 14, 2012 442.73 445.00 438.53 438.63 18,924 -6.37(-1.43%)
May 11, 2012 446.49 449.42 443.03 445.00 12,172 -0.62(-0.14%)
May 10, 2012 443.44 450.92 443.44 445.62 30,923 +7.18(+1.64%)
May 09, 2012 439.25 442.78 438.44 438.44 12,221 -2.09(-0.47%)
May 08, 2012 441.50 443.65 439.57 440.53 18,439 -3.12(-0.70%)
May 07, 2012 444.82 448.07 440.60 443.65 35,432 -1.25(-0.28%)
May 04, 2012 440.59 446.71 440.59 444.90 25,985 +4.21(+0.96%)
May 03, 2012 443.79 446.06 439.93 440.69 31,414 -3.84(-0.86%)
May 02, 2012 439.91 445.92 439.91 444.53 15,221 +2.24(+0.51%)
May 01, 2012 439.09 443.98 439.09 442.29 14,999 +2.01(+0.46%)
Apr 30, 2012 440.50 443.17 438.87 440.28 19,644 -1.97(-0.45%)
Apr 27, 2012 441.00 442.25 437.01 442.25 19,241 +0.50(+0.11%)
Apr 26, 2012 441.00 444.93 440.44 441.75 20,362 -0.75(-0.17%)
Apr 25, 2012 441.72 444.08 438.04 442.50 13,530 +3.46(+0.79%)
Apr 24, 2012 437.20 441.19 436.15 439.04 14,469 +0.74(+0.17%)
Apr 23, 2012 441.00 442.31 437.35 438.30 18,990 -6.20(-1.39%)
Apr 20, 2012 443.05 445.52 442.14 444.50 8,088 +0.25(+0.06%)
Apr 19, 2012 443.02 445.71 440.08 444.25 17,739 +2.37(+0.54%)
Apr 18, 2012 445.94 446.11 439.28 441.88 17,026 -5.79(-1.29%)
Apr 17, 2012 446.95 447.95 443.65 447.67 20,914 +2.40(+0.54%)
Apr 16, 2012 442.75 445.27 441.64 445.27 11,804 +5.27(+1.20%)
Apr 13, 2012 443.95 445.00 439.74 440.00 10,201 -5.00(-1.12%)
Apr 12, 2012 446.34 446.50 443.40 445.00 20,343 -1.20(-0.27%)
Apr 11, 2012 441.21 446.20 441.01 446.20 30,155 +6.64(+1.51%)
Apr 10, 2012 441.50 441.75 438.06 439.56 30,597 -4.94(-1.11%)
Apr 09, 2012 441.95 444.50 438.41 444.50 14,754 +0.28(+0.06%)
Apr 05, 2012 441.10 445.79 441.10 444.22 27,146 +2.00(+0.45%)
Apr 04, 2012 452.00 452.00 442.22 442.22 38,923 -5.99(-1.34%)
Apr 03, 2012 447.98 449.71 445.70 448.21 18,161 -0.99(-0.22%)
Apr 02, 2012 447.31 453.50 445.68 449.20 33,507 +0.26(+0.06%)
Mar 30, 2012 448.35 449.11 445.77 448.94 22,265 +1.28(+0.29%)
Mar 29, 2012 448.05 451.90 447.66 447.66 32,825 -3.24(-0.72%)
Mar 28, 2012 427.94 451.85 427.58 450.90 84,630 +26.40(+6.22%)
Mar 27, 2012 425.10 426.52 423.41 424.50 14,292 -2.20(-0.52%)
Mar 26, 2012 421.98 426.70 420.01 426.70 20,525 +7.15(+1.70%)
Mar 23, 2012 417.87 419.55 415.25 419.55 11,305 +3.55(+0.85%)
Mar 22, 2012 416.53 418.98 415.55 416.00 15,449 -2.17(-0.52%)
Mar 21, 2012 421.13 421.93 417.32 418.17 10,080 -2.33(-0.55%)
Mar 20, 2012 421.55 424.85 419.44 420.50 15,500 -3.50(-0.83%)
Mar 19, 2012 420.25 424.74 419.44 424.00 14,461 +1.77(+0.42%)
Mar 16, 2012 429.60 429.60 422.22 422.23 13,913 -6.11(-1.43%)
Mar 15, 2012 425.30 429.12 423.65 428.34 22,612 +4.34(+1.02%)
Mar 14, 2012 427.01 428.60 423.67 424.00 17,369 -3.90(-0.91%)
Mar 13, 2012 423.01 428.32 421.25 427.90 19,299 +7.18(+1.71%)
Mar 12, 2012 419.45 422.34 419.44 420.72 13,295 +1.15(+0.27%)
Mar 09, 2012 418.75 420.74 417.31 419.57 16,021 +2.32(+0.56%)
Mar 08, 2012 414.73 424.86 414.72 417.25 54,944 +2.25(+0.54%)
Mar 07, 2012 409.00 416.94 407.40 415.00 59,390 +7.86(+1.93%)
Mar 06, 2012 404.52 410.00 403.00 407.14 55,974 +0.39(+0.10%)
Mar 05, 2012 406.70 408.62 405.16 406.75 27,371 -0.95(-0.23%)
Mar 02, 2012 411.00 411.60 406.45 407.70 33,139 -3.65(-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.