Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 161.98 162.07 159.23 160.51 792,312 -1.28(-0.79%)
Nov 29, 2012 162.51 162.51 160.04 161.79 683,174 -0.31(-0.19%)
Nov 28, 2012 155.75 162.25 155.56 162.10 738,024 +6.16(+3.95%)
Nov 27, 2012 153.21 157.46 152.04 155.94 727,432 -1.34(-0.85%)
Nov 26, 2012 158.11 159.33 155.50 157.28 712,267 -1.25(-0.79%)
Nov 23, 2012 157.37 158.57 157.13 158.53 189,638 +1.70(+1.08%)
Nov 21, 2012 158.03 158.73 156.24 156.83 358,097 -0.74(-0.47%)
Nov 20, 2012 157.03 157.95 156.16 157.57 526,744 +0.58(+0.37%)
Nov 19, 2012 155.86 158.48 155.68 156.99 1,105,410 +1.17(+0.75%)
Nov 16, 2012 154.03 156.28 153.45 155.82 566,755 +1.95(+1.27%)
Nov 15, 2012 154.18 156.23 153.01 153.87 417,475 -0.61(-0.39%)
Nov 14, 2012 157.33 158.68 153.50 154.48 674,777 -2.06(-1.32%)
Nov 13, 2012 159.27 159.27 155.53 156.54 719,209 -3.14(-1.97%)
Nov 12, 2012 160.04 160.25 154.73 159.68 1,104,503 +6.75(+4.41%)
Nov 09, 2012 153.16 155.24 152.76 152.93 790,169 -0.53(-0.35%)
Nov 08, 2012 157.59 157.59 153.28 153.46 644,165 -4.12(-2.61%)
Nov 07, 2012 159.27 159.83 156.20 157.58 524,038 -3.09(-1.92%)
Nov 06, 2012 158.56 160.67 157.94 160.67 312,121 +1.98(+1.25%)
Nov 05, 2012 157.73 159.46 157.32 158.69 233,563 +0.73(+0.46%)
Nov 02, 2012 160.15 161.49 157.95 157.96 394,930 -1.75(-1.10%)
Nov 01, 2012 157.70 160.71 156.00 159.71 619,924 +3.23(+2.06%)
Oct 31, 2012 159.03 159.98 154.85 156.48 848,301 +1.84(+1.19%)
Oct 26, 2012 155.32 154.64 154.64 154.64 2,009,600 -0.55(-0.35%)
Oct 25, 2012 157.63 158.40 154.71 155.19 473,302 -1.54(-0.98%)
Oct 24, 2012 155.89 156.77 153.20 156.73 1,016,652 +1.06(+0.68%)
Oct 23, 2012 158.42 158.75 154.05 155.67 1,113,431 -11.10(-6.66%)
Oct 19, 2012 168.52 168.93 165.65 166.77 962,509 -2.06(-1.22%)
Oct 18, 2012 168.93 169.19 167.06 168.83 446,007 -0.03(-0.02%)
Oct 17, 2012 167.95 169.82 166.93 168.86 423,596 +0.58(+0.34%)
Oct 16, 2012 164.22 168.32 164.22 168.28 674,479 +4.63(+2.83%)
Oct 15, 2012 161.89 164.54 160.97 163.65 525,508 +1.92(+1.19%)
Oct 12, 2012 160.32 162.64 160.00 161.73 474,437 +1.70(+1.06%)
Oct 11, 2012 160.97 161.34 159.95 160.03 266,016 +0.45(+0.28%)
Oct 10, 2012 160.41 161.48 159.31 159.58 265,274 -0.48(-0.30%)
Oct 09, 2012 161.35 162.51 159.77 160.06 298,071 -1.15(-0.71%)
Oct 08, 2012 162.95 163.06 161.02 161.21 256,756 -1.60(-0.98%)
Oct 05, 2012 163.69 163.99 161.89 162.81 379,762 -0.14(-0.09%)
Oct 04, 2012 161.33 163.85 160.86 162.95 621,126 +2.36(+1.47%)
Oct 03, 2012 161.48 162.00 160.31 160.59 384,361 -0.62(-0.38%)
Oct 02, 2012 158.63 161.23 157.87 161.21 506,891 +2.57(+1.62%)
Oct 01, 2012 159.06 161.06 157.93 158.64 425,794 -0.72(-0.45%)
Sep 28, 2012 159.08 160.36 156.87 159.36 583,240 -1.08(-0.67%)
Sep 27, 2012 159.01 161.28 158.57 160.44 405,820 +1.76(+1.11%)
Sep 26, 2012 157.79 159.80 157.51 158.68 498,126 +0.92(+0.58%)
Sep 25, 2012 158.64 159.89 157.55 157.76 668,492 +0.55(+0.35%)
Sep 24, 2012 158.10 158.70 157.15 157.21 587,414 -1.28(-0.81%)
Sep 21, 2012 160.45 160.93 158.29 158.49 728,265 -1.71(-1.07%)
Sep 20, 2012 160.59 161.31 157.99 160.20 505,560 -0.53(-0.33%)
Sep 19, 2012 160.33 162.77 159.02 160.73 534,164 +0.20(+0.12%)
Sep 18, 2012 163.21 163.50 159.44 160.53 714,497 -3.12(-1.91%)
Sep 17, 2012 163.57 163.83 161.63 163.65 570,066 -0.68(-0.41%)
Sep 14, 2012 161.25 164.35 160.39 164.33 1,047,903 +3.32(+2.06%)
Sep 13, 2012 156.03 162.13 155.44 161.01 1,021,553 +5.40(+3.47%)
Sep 12, 2012 156.01 156.72 154.68 155.61 465,544 -0.14(-0.09%)
Sep 11, 2012 153.91 155.79 152.87 155.75 583,681 +0.83(+0.54%)
Sep 10, 2012 153.25 156.31 152.97 154.92 579,074 +1.05(+0.68%)
Sep 07, 2012 152.97 153.95 152.67 153.87 504,774 +1.12(+0.73%)
Sep 06, 2012 150.98 152.96 150.62 152.75 474,839 +1.45(+0.96%)
Sep 05, 2012 151.77 152.21 150.77 151.30 278,598 +0.04(+0.03%)
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