Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 138.26 139.39 136.86 138.69 1,194,824 +4.46(+3.32%)
Nov 29, 2011 134.14 134.89 132.44 134.23 852,285 -0.21(-0.16%)
Nov 28, 2011 129.65 134.49 129.64 134.44 1,010,136 +8.20(+6.50%)
Nov 25, 2011 127.61 128.09 126.19 126.24 259,033 -1.83(-1.43%)
Nov 23, 2011 127.90 129.16 127.36 128.07 739,171 -0.32(-0.25%)
Nov 22, 2011 128.39 129.50 127.22 128.39 875,352 -0.12(-0.09%)
Nov 21, 2011 130.51 130.93 128.02 128.51 1,028,995 -3.24(-2.46%)
Nov 18, 2011 132.94 133.56 130.20 131.75 769,250 -1.24(-0.93%)
Nov 17, 2011 134.05 134.97 130.86 132.99 707,503 -1.31(-0.98%)
Nov 16, 2011 134.65 136.49 133.72 134.30 815,791 -1.89(-1.39%)
Nov 15, 2011 135.05 137.22 134.55 136.19 553,593 +0.45(+0.33%)
Nov 14, 2011 135.70 136.72 135.01 135.74 581,337 -0.41(-0.30%)
Nov 11, 2011 134.50 137.47 133.35 136.15 746,084 +3.25(+2.45%)
Nov 10, 2011 132.25 133.32 130.64 132.90 848,462 +1.85(+1.41%)
Nov 09, 2011 133.24 133.53 130.69 131.05 857,399 -4.91(-3.61%)
Nov 08, 2011 136.33 136.76 133.16 135.96 785,862 +0.58(+0.43%)
Nov 07, 2011 136.00 137.80 133.74 135.38 923,452 -1.58(-1.15%)
Nov 04, 2011 139.36 140.84 136.08 136.96 1,029,914 -4.08(-2.89%)
Nov 03, 2011 139.98 141.34 135.37 141.04 1,440,351 +1.98(+1.42%)
Nov 02, 2011 137.53 139.23 135.93 139.06 1,176,646 +3.56(+2.63%)
Nov 01, 2011 135.12 137.62 134.12 135.50 1,077,843 -2.72(-1.97%)
Oct 31, 2011 139.31 142.50 138.22 138.22 1,189,355 -1.95(-1.39%)
Oct 28, 2011 138.55 140.59 136.82 140.17 1,494,936 +1.19(+0.86%)
Oct 27, 2011 137.94 139.81 136.44 138.98 1,251,548 +5.04(+3.76%)
Oct 26, 2011 136.19 137.85 132.68 133.94 1,193,474 +1.04(+0.78%)
Oct 25, 2011 137.02 137.42 132.49 132.90 1,380,577 -4.09(-2.99%)
Oct 24, 2011 138.00 139.64 132.64 136.99 1,773,528 +4.30(+3.24%)
Oct 21, 2011 132.55 134.00 130.34 132.69 1,297,470 +0.99(+0.75%)
Oct 20, 2011 129.58 132.03 127.51 131.70 1,091,402 +2.82(+2.19%)
Oct 19, 2011 131.20 132.31 128.43 128.88 1,022,136 -2.98(-2.26%)
Oct 18, 2011 130.95 133.80 127.05 131.86 847,301 +1.10(+0.84%)
Oct 17, 2011 133.49 133.79 130.47 130.76 527,369 -3.19(-2.38%)
Oct 14, 2011 132.64 134.00 132.02 133.95 577,395 +2.30(+1.75%)
Oct 13, 2011 129.46 131.80 129.34 131.65 954,727 +0.89(+0.68%)
Oct 12, 2011 132.13 134.61 130.13 130.76 1,079,943 -0.60(-0.46%)
Oct 11, 2011 132.41 133.62 130.28 131.36 733,948 -1.66(-1.25%)
Oct 10, 2011 131.33 133.66 130.63 133.02 1,172,185 +3.54(+2.73%)
Oct 07, 2011 129.19 132.26 128.41 129.48 1,161,686 +0.77(+0.60%)
Oct 06, 2011 126.10 129.00 125.95 128.71 817,785 +2.53(+2.01%)
Oct 05, 2011 124.18 126.69 121.19 126.18 1,135,735 +2.55(+2.06%)
Oct 04, 2011 117.26 123.67 115.91 123.63 1,509,062 +5.41(+4.58%)
Oct 03, 2011 119.68 124.24 117.62 118.22 1,187,310 -3.30(-2.72%)
Sep 30, 2011 123.72 126.18 121.52 121.52 1,163,012 -4.04(-3.22%)
Sep 29, 2011 129.30 129.93 120.63 125.56 1,224,711 -0.77(-0.61%)
Sep 28, 2011 130.09 131.86 126.30 126.33 965,644 -3.93(-3.02%)
Sep 27, 2011 129.10 132.82 128.38 130.26 1,752,595 +2.93(+2.30%)
Sep 26, 2011 125.72 127.49 123.01 127.33 1,096,222 +2.24(+1.79%)
Sep 23, 2011 118.82 126.45 118.63 125.09 1,709,394 +6.32(+5.32%)
Sep 22, 2011 117.65 120.58 116.89 118.77 978,127 -2.21(-1.83%)
Sep 21, 2011 125.99 127.05 120.87 120.98 877,201 -5.65(-4.46%)
Sep 20, 2011 126.94 129.71 125.25 126.63 1,154,199 -0.09(-0.07%)
Sep 19, 2011 122.80 127.25 122.04 126.72 942,981 +2.04(+1.64%)
Sep 16, 2011 124.43 125.62 123.28 124.68 1,289,076 +0.50(+0.40%)
Sep 15, 2011 123.14 125.25 121.87 124.18 1,366,081 +1.83(+1.50%)
Sep 14, 2011 119.57 123.85 118.37 122.35 1,227,123 +3.21(+2.69%)
Sep 13, 2011 115.93 119.56 115.11 119.14 991,612 +3.91(+3.39%)
Sep 12, 2011 111.31 115.38 111.12 115.23 750,370 +1.83(+1.61%)
Sep 09, 2011 114.64 116.75 112.14 113.40 1,063,212 -3.20(-2.74%)
Sep 08, 2011 115.84 119.94 115.24 116.60 1,995,415 +0.33(+0.28%)
Sep 07, 2011 113.79 116.32 112.50 116.27 866,674 +3.98(+3.54%)
Sep 06, 2011 110.31 112.46 107.57 112.29 898,420 -0.26(-0.23%)
Sep 02, 2011 113.43 113.95 111.96 112.55 778,851 -3.03(-2.62%)
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.
 
bottom clear