Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 110.08 110.15 108.80 109.00 606,256 -1.95(-1.76%)
Nov 29, 2010 108.81 111.31 107.60 110.95 136,398 +2.55(+2.35%)
Nov 26, 2010 108.77 109.90 108.38 108.40 40,193 -1.27(-1.16%)
Nov 24, 2010 109.03 109.67 109.67 109.67 173,170 +1.24(+1.14%)
Nov 23, 2010 107.28 108.69 106.41 108.43 184,715 +0.07(+0.06%)
Nov 22, 2010 107.99 108.45 106.72 108.36 210,624 +0.46(+0.43%)
Nov 19, 2010 109.14 109.14 103.90 107.90 406,483 +3.42(+3.27%)
Nov 18, 2010 101.64 104.63 100.81 104.48 218,970 +3.89(+3.87%)
Nov 17, 2010 101.08 101.67 100.54 100.59 169,109 -0.59(-0.58%)
Nov 16, 2010 102.06 102.06 100.37 101.18 132,917 -1.98(-1.92%)
Nov 15, 2010 102.02 103.50 101.94 103.16 203,495 +1.11(+1.09%)
Nov 12, 2010 102.40 102.89 101.60 102.05 172,152 -1.01(-0.98%)
Nov 11, 2010 101.92 103.47 99.99 103.06 318,588 +0.62(+0.61%)
Nov 10, 2010 100.08 102.44 99.66 102.44 173,206 +2.41(+2.41%)
Nov 09, 2010 99.99 100.32 99.29 100.03 360,218 +0.36(+0.36%)
Nov 08, 2010 99.10 99.70 97.11 99.67 202,881 +0.45(+0.45%)
Nov 05, 2010 97.64 99.25 97.41 99.22 204,287 +1.54(+1.58%)
Nov 04, 2010 97.00 98.01 97.00 97.68 132,358 +1.10(+1.14%)
Nov 03, 2010 96.30 96.95 95.87 96.58 122,402 +0.30(+0.31%)
Nov 02, 2010 95.75 96.56 95.71 96.28 185,515 +0.82(+0.86%)
Nov 01, 2010 96.03 96.23 94.98 95.46 115,698 +0.71(+0.75%)
Oct 29, 2010 93.52 97.34 93.52 94.75 253,634 +0.95(+1.01%)
Oct 28, 2010 93.35 94.02 92.26 93.80 165,899 +0.92(+0.99%)
Oct 27, 2010 91.99 93.22 91.14 92.88 139,141 +2.96(+3.29%)
Oct 25, 2010 90.40 91.41 89.73 89.92 111,703 -0.64(-0.71%)
Oct 22, 2010 91.40 92.75 89.93 90.56 185,554 +3.62(+4.16%)
Oct 21, 2010 87.44 87.99 85.57 86.94 65,195 -0.49(-0.56%)
Oct 20, 2010 87.09 87.64 86.31 87.43 66,074 +0.48(+0.55%)
Oct 19, 2010 87.87 87.93 86.49 86.95 37,399 -1.33(-1.51%)
Oct 18, 2010 88.47 88.65 87.94 88.28 31,110 +0.18(+0.20%)
Oct 15, 2010 88.44 88.65 87.00 88.10 41,820 +0.45(+0.51%)
Oct 14, 2010 87.58 87.88 86.91 87.65 69,202 +0.21(+0.24%)
Oct 13, 2010 86.76 87.91 86.76 87.44 60,647 +0.95(+1.10%)
Oct 12, 2010 86.68 86.90 85.81 86.49 48,487 +0.04(+0.05%)
Oct 11, 2010 87.36 87.93 86.34 86.45 75,975 -0.30(-0.35%)
Oct 08, 2010 86.75 86.83 83.76 86.75 93,222 +2.58(+3.07%)
Oct 07, 2010 85.04 85.04 83.78 84.17 39,547 -0.29(-0.34%)
Oct 06, 2010 83.93 84.89 83.86 84.46 48,287 +0.52(+0.62%)
Oct 05, 2010 83.44 83.99 82.92 83.94 72,277 +1.10(+1.33%)
Oct 04, 2010 84.31 85.01 82.39 82.84 47,937 -2.20(-2.59%)
Oct 01, 2010 85.04 85.90 84.59 85.04 53,690 -0.12(-0.14%)
Sep 30, 2010 85.16 86.00 84.62 85.16 300 -0.24(-0.28%)
Sep 29, 2010 84.06 85.99 84.06 85.40 118,295 +0.85(+1.01%)
Sep 28, 2010 83.40 84.62 82.84 84.55 49,573 +1.25(+1.50%)
Sep 27, 2010 84.48 84.86 82.90 83.30 121,546 -1.29(-1.53%)
Sep 24, 2010 84.25 84.89 83.49 84.59 37,435 +1.29(+1.55%)
Sep 23, 2010 82.95 84.34 82.66 83.30 78,970 +0.11(+0.13%)
Sep 22, 2010 82.93 83.74 82.76 83.19 129,877 +0.17(+0.21%)
Sep 21, 2010 84.47 84.50 82.89 83.02 41,861 -1.26(-1.50%)
Sep 20, 2010 82.03 84.49 82.03 84.28 62,397 +2.26(+2.76%)
Sep 17, 2010 82.02 83.04 81.87 82.02 109,066 -1.49(-1.78%)
Sep 15, 2010 83.01 83.65 82.30 83.51 37,020 +0.38(+0.46%)
Sep 14, 2010 83.50 83.85 82.70 83.13 2,156 -0.40(-0.48%)
Sep 13, 2010 82.92 83.98 82.92 83.53 53,202 +0.99(+1.20%)
Sep 10, 2010 82.50 83.09 82.18 82.54 54,594 +0.16(+0.19%)
Sep 09, 2010 82.01 82.41 81.47 82.38 44,889 +1.07(+1.32%)
Sep 08, 2010 80.48 81.85 80.48 81.31 49,772 +0.85(+1.06%)
Sep 07, 2010 80.53 81.00 80.03 80.46 35,204 -0.56(-0.69%)
Sep 03, 2010 81.95 82.02 80.65 81.02 33,026 -0.13(-0.16%)
Sep 02, 2010 80.05 81.15 79.93 81.15 66,594 +0.90(+1.12%)
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