Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 982.81 990.24 971.10 981.97 0 +0.43(+0.04%)
May 30, 2012 978.44 988.26 970.88 981.54 0 -5.33(-0.54%)
May 29, 2012 982.09 990.55 975.71 986.87 0 +16.21(+1.67%)
May 28, 2012 971.23 977.90 964.76 970.66 0 +0.00(+0.00%)
May 25, 2012 971.23 977.90 964.76 970.66 0 -1.41(-0.15%)
May 24, 2012 978.43 982.93 963.31 972.07 0 -3.99(-0.41%)
May 23, 2012 966.12 981.10 954.68 976.06 0 +1.39(+0.14%)
May 22, 2012 980.60 989.95 966.40 974.67 0 -1.05(-0.11%)
May 21, 2012 951.05 977.27 947.31 975.72 0 +27.04(+2.85%)
May 18, 2012 956.17 965.89 940.20 948.68 0 -4.88(-0.51%)
May 17, 2012 970.35 976.88 951.92 953.56 0 -11.29(-1.17%)
May 16, 2012 974.98 980.37 959.58 964.85 0 -7.16(-0.74%)
May 15, 2012 979.71 987.86 968.46 972.01 0 -5.71(-0.58%)
May 14, 2012 981.60 990.14 974.63 977.72 0 -13.00(-1.31%)
May 11, 2012 984.73 1002 982.43 990.73 0 -1.10(-0.11%)
May 10, 2012 995.53 1001 985.86 991.82 0 +1.28(+0.13%)
May 09, 2012 980.10 997.65 975.61 990.54 0 +1.50(+0.15%)
May 08, 2012 991.01 996.60 973.88 989.04 0 -7.67(-0.77%)
May 07, 2012 989.19 1003 986.81 996.71 0 +3.41(+0.34%)
May 04, 2012 1008 1012 991.71 993.31 0 -21.89(-2.16%)
May 03, 2012 1022 1026 1010 1015 0 -4.09(-0.40%)
May 02, 2012 1012 1023 1008 1019 0 +3.34(+0.33%)
May 01, 2012 1015 1030 1010 1016 0 +0.22(+0.02%)
Apr 30, 2012 1021 1027 1009 1016 0 -11.42(-1.11%)
Apr 27, 2012 1029 1034 1020 1027 0 +6.49(+0.64%)
Apr 26, 2012 1018 1028 1008 1021 0 +4.50(+0.44%)
Apr 25, 2012 1016 1025 1008 1016 0 +34.77(+3.54%)
Apr 24, 2012 987.19 995.06 974.29 981.38 0 -9.80(-0.99%)
Apr 23, 2012 990.87 998.44 976.69 991.18 0 -12.90(-1.28%)
Apr 20, 2012 1012 1022 996.97 1004 0 +2.00(+0.20%)
Apr 19, 2012 1014 1022 996.74 1002 0 -15.54(-1.53%)
Apr 18, 2012 1019 1029 1010 1018 0 -3.48(-0.34%)
Apr 17, 2012 998.95 1025 992.50 1021 0 +25.43(+2.55%)
Apr 16, 2012 1013 1018 987.96 995.67 0 -10.77(-1.07%)
Apr 13, 2012 1020 1025 1003 1006 0 -17.06(-1.67%)
Apr 12, 2012 1017 1030 1012 1024 0 +8.23(+0.81%)
Apr 11, 2012 1022 1026 1010 1015 0 +3.03(+0.30%)
Apr 10, 2012 1030 1036 1008 1012 0 -18.54(-1.80%)
Apr 09, 2012 1024 1037 1020 1031 0 -5.40(-0.52%)
Apr 06, 2012 1029 1040 1024 1036 0 +0.00(+0.00%)
Apr 05, 2012 1029 1040 1024 1036 0 +8.26(+0.80%)
Apr 04, 2012 1031 1034 1019 1028 0 -13.11(-1.26%)
Apr 03, 2012 1044 1051 1032 1041 0 -0.25(-0.02%)
Apr 02, 2012 1027 1045 1023 1041 0 +14.15(+1.38%)
Mar 30, 2012 1034 1038 1022 1027 0 -4.07(-0.39%)
Mar 29, 2012 1030 1037 1022 1031 0 -6.98(-0.67%)
Mar 28, 2012 1045 1049 1030 1038 0 -3.27(-0.31%)
Mar 27, 2012 1039 1048 1034 1041 0 +3.21(+0.31%)
Mar 26, 2012 1027 1039 1023 1038 0 +17.64(+1.73%)
Mar 23, 2012 1023 1027 1012 1021 0 -2.09(-0.20%)
Mar 22, 2012 1018 1029 1015 1023 0 -2.59(-0.25%)
Mar 21, 2012 1026 1035 1022 1025 0 -2.52(-0.25%)
Mar 20, 2012 1021 1032 1007 1028 0 +1.58(+0.15%)
Mar 19, 2012 1024 1031 1015 1026 0 +7.51(+0.74%)
Mar 16, 2012 1022 1027 1011 1019 0 -1.82(-0.18%)
Mar 15, 2012 1025 1030 1009 1021 0 +0.82(+0.08%)
Mar 14, 2012 1013 1026 1007 1020 0 +10.33(+1.02%)
Mar 13, 2012 996.66 1010 992.00 1009 0 +18.92(+1.91%)
Mar 12, 2012 987.58 994.23 983.01 990.47 0 +6.00(+0.61%)
Mar 09, 2012 983.71 989.68 979.56 984.47 0 +2.88(+0.29%)
Mar 08, 2012 975.09 985.40 970.80 981.58 0 +13.55(+1.40%)
Mar 07, 2012 967.84 974.46 957.95 968.03 0 +6.87(+0.71%)
Mar 06, 2012 959.04 970.26 949.96 961.16 0 -11.49(-1.18%)
Mar 05, 2012 978.61 984.69 962.48 972.65 0 -6.98(-0.71%)
Mar 02, 2012 981.07 985.93 975.31 979.64 0 -2.99(-0.30%)
Mar 01, 2012 982.55 988.13 972.44 982.62 0 +7.29(+0.75%)
Feb 29, 2012 978.09 985.35 968.55 975.34 0 +0.92(+0.09%)
Feb 28, 2012 963.16 976.34 959.97 974.41 0 +13.72(+1.43%)
Feb 27, 2012 955.41 965.73 949.15 960.69 0 +0.74(+0.08%)
Feb 24, 2012 958.68 963.38 952.41 959.95 0 +5.02(+0.53%)
Feb 23, 2012 950.27 959.60 942.65 954.92 0 +5.62(+0.59%)
Feb 22, 2012 951.85 958.55 943.65 949.30 0 -6.57(-0.69%)
Feb 21, 2012 952.36 961.86 945.32 955.87 0 +2.75(+0.29%)
Feb 20, 2012 952.29 958.93 946.26 953.12 0 +0.00(+0.00%)
Feb 17, 2012 952.29 958.93 946.26 953.12 0 +2.42(+0.25%)
Feb 16, 2012 934.57 955.58 929.94 950.70 0 +11.54(+1.23%)
Feb 15, 2012 954.55 964.19 936.31 939.16 0 -10.25(-1.08%)
Feb 14, 2012 945.14 952.24 937.38 949.41 0 +3.46(+0.37%)
Feb 13, 2012 943.75 950.28 938.40 945.95 0 +9.14(+0.98%)
Feb 10, 2012 934.60 942.95 929.08 936.81 0 -3.58(-0.38%)
Feb 09, 2012 931.14 944.53 926.67 940.39 0 +11.44(+1.23%)
Feb 08, 2012 923.13 932.60 918.65 928.96 0 +6.80(+0.74%)
Feb 07, 2012 916.02 925.53 912.79 922.15 0 +5.25(+0.57%)
Feb 06, 2012 912.62 921.15 908.71 916.91 0 +0.10(+0.01%)
Feb 03, 2012 910.84 920.25 906.84 916.81 0 +12.54(+1.39%)
Feb 02, 2012 906.11 911.36 898.32 904.26 0 -0.83(-0.09%)
Feb 01, 2012 902.56 911.22 899.08 905.09 0 +3.65(+0.40%)
Jan 31, 2012 903.09 906.96 892.56 901.44 0 +3.37(+0.38%)
Jan 30, 2012 887.26 900.74 883.06 898.07 0 +4.21(+0.47%)
Jan 27, 2012 891.69 898.97 887.43 893.87 0 +0.79(+0.09%)
Jan 26, 2012 900.05 903.37 888.12 893.08 0 -3.43(-0.38%)
Jan 25, 2012 893.77 902.86 884.69 896.51 0 +19.85(+2.26%)
Jan 24, 2012 875.53 882.83 868.99 876.66 0 -3.51(-0.40%)
Jan 23, 2012 877.08 885.78 871.64 880.18 0 +3.52(+0.40%)
Jan 20, 2012 875.70 883.92 867.38 876.66 0 +4.26(+0.49%)
Jan 19, 2012 868.80 877.76 864.19 872.40 0 +4.36(+0.50%)
Jan 18, 2012 860.34 869.97 856.62 868.04 0 +9.77(+1.14%)
Jan 17, 2012 859.09 865.14 853.71 858.27 0 +6.61(+0.78%)
Jan 16, 2012 848.36 854.20 843.10 851.66 0 +0.00(+0.00%)
Jan 13, 2012 848.36 854.20 843.10 851.66 0 -1.81(-0.21%)
Jan 12, 2012 854.29 857.93 846.83 853.47 0 +1.50(+0.18%)
Jan 11, 2012 849.36 856.12 844.20 851.96 0 -2.51(-0.29%)
Jan 10, 2012 857.36 861.70 849.52 854.47 0 +3.83(+0.45%)
Jan 09, 2012 854.83 860.01 846.73 850.64 0 -1.07(-0.13%)
Jan 06, 2012 847.12 856.69 842.81 851.72 0 +3.68(+0.43%)
Jan 05, 2012 841.78 850.43 834.84 848.03 0 +2.58(+0.30%)
Jan 04, 2012 840.50 850.49 835.25 845.46 0 +2.94(+0.35%)
Jan 03, 2012 839.83 849.70 835.62 842.51 0 +15.25(+1.84%)
Jan 02, 2012 829.28 832.14 824.76 827.26 0 +0.02(+0.00%)
Dec 30, 2011 829.28 832.25 824.68 827.24 0 -2.20(-0.27%)
Dec 29, 2011 823.64 830.99 818.91 829.44 0 +6.54(+0.79%)
Dec 28, 2011 831.03 833.21 820.26 822.90 0 -7.58(-0.91%)
Dec 27, 2011 827.80 835.10 824.93 830.48 0 +1.42(+0.17%)
Dec 26, 2011 823.06 830.46 819.42 829.06 0 +0.00(+0.00%)
Dec 23, 2011 823.06 830.46 819.42 829.06 0 +8.19(+1.00%)
Dec 22, 2011 818.72 824.29 813.11 820.87 0 +4.25(+0.52%)
Dec 21, 2011 819.47 824.51 807.49 816.62 0 -2.30(-0.28%)
Dec 20, 2011 809.40 821.96 806.37 818.92 0 +21.36(+2.68%)
Dec 19, 2011 807.46 811.62 794.87 797.56 0 -7.75(-0.96%)
Dec 16, 2011 805.76 813.45 800.63 805.31 0 -3.11(-0.38%)
Dec 15, 2011 814.55 818.81 805.66 808.42 0 -0.34(-0.04%)
Dec 14, 2011 815.44 820.01 802.81 808.76 0 -10.25(-1.25%)
Dec 13, 2011 831.30 837.35 815.34 819.01 0 -10.63(-1.28%)
Dec 12, 2011 829.45 834.76 822.39 829.64 0 -7.06(-0.84%)
Dec 09, 2011 830.20 839.76 825.75 836.70 0 +9.73(+1.18%)
Dec 08, 2011 834.35 840.61 825.36 826.97 0 -10.58(-1.26%)
Dec 07, 2011 834.45 843.07 827.78 837.55 0 +0.90(+0.11%)
Dec 06, 2011 839.13 844.50 831.92 836.65 0 -1.88(-0.22%)
Dec 05, 2011 841.02 845.34 832.17 838.53 0 +6.90(+0.83%)
Dec 02, 2011 837.01 842.60 828.39 831.63 0 -0.33(-0.04%)
Dec 01, 2011 829.10 839.71 822.81 831.96 0 +1.55(+0.19%)
Nov 30, 2011 827.68 834.07 818.78 830.41 0 +21.66(+2.68%)
Nov 29, 2011 809.52 818.44 801.37 808.75 0 -0.11(-0.01%)
Nov 28, 2011 807.39 815.28 799.71 808.86 0 +23.81(+3.03%)
Nov 25, 2011 790.66 798.91 782.98 785.06 0 -3.64(-0.46%)
Nov 24, 2011 798.17 802.48 786.90 788.70 0 +0.00(+0.00%)
Nov 23, 2011 798.17 802.48 786.90 788.70 0 -16.02(-1.99%)
Nov 22, 2011 800.95 810.69 794.98 804.72 0 +4.30(+0.54%)
Nov 21, 2011 805.52 809.51 792.72 800.43 0 -14.59(-1.79%)
Nov 18, 2011 821.32 824.81 810.42 815.01 0 -3.15(-0.39%)
Nov 17, 2011 830.29 834.41 812.33 818.17 0 -11.89(-1.43%)
Nov 16, 2011 840.38 845.46 828.37 830.06 0 -15.66(-1.85%)
Nov 15, 2011 839.24 851.76 832.91 845.71 0 +2.77(+0.33%)
Nov 14, 2011 846.03 851.86 837.23 842.94 0 -6.94(-0.82%)
Nov 11, 2011 843.69 855.71 837.60 849.88 0 +15.12(+1.81%)
Nov 10, 2011 844.01 847.28 825.80 834.76 0 -1.84(-0.22%)
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