Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 86.03 87.27 85.54 86.77 231,189 +3.18(+3.80%)
Nov 29, 2011 83.06 84.32 82.56 83.59 287,428 +0.71(+0.86%)
Nov 28, 2011 81.31 82.91 81.31 82.88 242,072 +3.62(+4.57%)
Nov 25, 2011 79.32 80.41 79.19 79.26 83,890 -0.70(-0.88%)
Nov 23, 2011 80.00 80.59 79.50 79.96 336,563 -0.48(-0.60%)
Nov 22, 2011 81.82 82.60 80.18 80.44 298,565 -1.21(-1.48%)
Nov 21, 2011 81.61 81.99 80.80 81.65 357,160 -1.41(-1.70%)
Nov 18, 2011 82.15 83.30 81.70 83.06 248,055 +0.95(+1.16%)
Nov 17, 2011 83.75 84.17 81.15 82.11 270,932 -1.62(-1.93%)
Nov 16, 2011 83.62 85.97 82.83 83.73 162,816 -0.63(-0.75%)
Nov 15, 2011 84.34 84.86 83.62 84.36 121,072 -0.42(-0.50%)
Nov 14, 2011 86.36 86.52 84.45 84.78 80,335 -2.03(-2.34%)
Nov 11, 2011 86.13 87.60 85.86 86.81 72,567 +1.58(+1.85%)
Nov 10, 2011 84.89 85.51 83.56 85.23 75,628 +1.65(+1.97%)
Nov 09, 2011 83.68 85.15 82.97 83.58 169,286 -2.08(-2.43%)
Nov 08, 2011 84.93 86.15 83.96 85.66 100,427 +0.61(+0.72%)
Nov 07, 2011 87.08 87.77 84.67 85.05 112,628 -1.67(-1.93%)
Nov 04, 2011 85.88 87.18 84.91 86.72 68,634 +0.77(+0.90%)
Nov 03, 2011 84.79 86.20 83.48 85.95 168,205 +2.70(+3.24%)
Nov 02, 2011 84.16 84.38 82.34 83.25 175,587 +0.04(+0.05%)
Nov 01, 2011 82.34 84.49 81.87 83.21 105,917 -1.94(-2.28%)
Oct 31, 2011 88.26 88.26 85.15 85.15 162,999 -4.53(-5.05%)
Oct 28, 2011 89.04 90.94 88.54 89.68 128,143 -1.05(-1.16%)
Oct 27, 2011 89.92 91.00 88.73 90.73 84,929 +3.38(+3.87%)
Oct 26, 2011 87.94 88.20 85.39 87.35 119,153 +1.88(+2.20%)
Oct 25, 2011 88.50 88.50 85.35 85.47 93,074 -3.16(-3.57%)
Oct 24, 2011 87.10 89.11 87.10 88.63 102,538 +1.90(+2.19%)
Oct 21, 2011 82.27 86.95 79.77 86.73 211,781 -0.86(-0.98%)
Oct 20, 2011 86.75 87.83 84.30 87.59 86,049 +0.65(+0.75%)
Oct 19, 2011 89.21 90.13 86.78 86.94 83,835 -2.66(-2.97%)
Oct 18, 2011 87.08 90.19 86.20 89.60 68,414 +2.68(+3.08%)
Oct 17, 2011 90.02 90.02 86.67 86.92 57,640 -3.34(-3.70%)
Oct 14, 2011 89.59 90.74 88.50 90.26 58,311 +2.37(+2.70%)
Oct 13, 2011 87.12 88.73 86.07 87.89 45,105 +0.09(+0.10%)
Oct 12, 2011 87.47 89.01 87.29 87.80 86,881 +0.73(+0.84%)
Oct 11, 2011 84.85 87.79 84.85 87.07 92,876 +1.16(+1.35%)
Oct 10, 2011 85.66 87.13 85.31 85.91 86,795 +2.01(+2.40%)
Oct 07, 2011 84.76 85.61 82.96 83.90 100,731 -0.68(-0.80%)
Oct 06, 2011 84.91 85.19 83.61 84.58 93,539 +1.79(+2.16%)
Oct 05, 2011 81.95 83.22 80.46 82.79 136,864 +0.41(+0.50%)
Oct 04, 2011 77.89 82.39 75.04 82.38 288,848 +4.07(+5.20%)
Oct 03, 2011 80.24 80.99 77.68 78.31 180,565 -1.90(-2.37%)
Sep 30, 2011 80.37 82.09 80.03 80.21 138,342 -1.73(-2.11%)
Sep 29, 2011 82.50 83.14 80.03 81.94 71,572 +1.05(+1.30%)
Sep 28, 2011 84.85 84.91 80.64 80.89 67,226 -3.58(-4.24%)
Sep 27, 2011 85.96 87.70 84.02 84.47 77,599 +0.45(+0.54%)
Sep 26, 2011 81.42 84.31 80.60 84.02 100,795 +2.66(+3.27%)
Sep 23, 2011 81.32 82.49 80.75 81.36 107,205 -1.00(-1.21%)
Sep 22, 2011 84.69 85.03 81.25 82.36 137,084 -4.84(-5.55%)
Sep 21, 2011 91.27 91.27 87.18 87.20 101,407 -3.87(-4.25%)
Sep 20, 2011 91.83 92.98 90.90 91.07 107,371 -0.76(-0.83%)
Sep 19, 2011 90.00 92.44 89.26 91.83 70,344 -0.10(-0.11%)
Sep 16, 2011 93.82 93.82 91.54 91.93 95,754 -1.92(-2.05%)
Sep 15, 2011 94.41 94.41 91.21 93.85 187,789 +2.84(+3.12%)
Sep 14, 2011 90.46 92.23 89.82 91.01 299,241 +3.46(+3.95%)
Sep 13, 2011 86.41 87.70 85.54 87.55 75,137 +1.48(+1.72%)
Sep 12, 2011 85.24 86.35 83.82 86.07 104,690 +0.00(+0.00%)
Sep 09, 2011 87.25 88.00 84.95 86.07 195,839 -2.03(-2.30%)
Sep 08, 2011 88.50 90.01 87.26 88.10 113,849 -0.78(-0.88%)
Sep 07, 2011 86.26 89.32 86.02 88.88 310,201 +3.96(+4.66%)
Sep 06, 2011 82.55 84.96 81.73 84.92 143,222 +0.22(+0.26%)
Sep 02, 2011 86.39 86.89 84.09 84.70 62,297 -3.41(-3.87%)
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