Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 177.73 179.16 176.33 177.72 16,050,857 -1.38(-0.77%)
Aug 30, 2011 177.70 179.21 176.66 179.10 23,403,672 +5.21(+3.00%)
Aug 29, 2011 175.94 176.01 172.88 173.89 25,214,776 -3.58(-2.02%)
Aug 26, 2011 173.57 177.55 171.86 177.47 38,672,980 +5.11(+2.96%)
Aug 25, 2011 171.65 172.81 165.88 172.36 43,234,204 +0.71(+0.42%)
Aug 24, 2011 177.90 178.31 170.31 171.65 70,541,392 -6.02(-3.39%)
Aug 23, 2011 182.25 183.82 177.50 177.67 55,230,448 -6.92(-3.75%)
Aug 22, 2011 181.95 184.82 181.60 184.59 27,377,918 +4.64(+2.58%)
Aug 19, 2011 177.72 181.67 178.91 179.95 34,407,680 +2.23(+1.25%)
Aug 18, 2011 177.15 178.10 176.41 177.72 25,477,966 +3.30(+1.89%)
Aug 17, 2011 173.87 174.68 173.25 174.42 16,464,374 +0.50(+0.29%)
Aug 16, 2011 172.60 174.07 172.50 173.92 19,631,020 +2.12(+1.23%)
Aug 15, 2011 169.32 171.91 168.95 171.80 17,791,984 +1.83(+1.08%)
Aug 12, 2011 169.57 170.06 167.77 169.97 29,225,984 -0.78(-0.46%)
Aug 11, 2011 172.28 172.34 168.65 170.75 49,829,956 -3.83(-2.19%)
Aug 10, 2011 172.46 175.13 171.62 174.58 44,428,224 +5.97(+3.54%)
Aug 09, 2011 161.68 173.15 167.48 168.61 55,695,640 +1.49(+0.89%)
Aug 08, 2011 165.48 167.61 164.76 167.12 42,944,416 +5.37(+3.32%)
Aug 05, 2011 161.64 162.37 160.48 161.75 24,557,388 +1.11(+0.69%)
Aug 04, 2011 163.61 163.87 159.68 160.64 40,355,276 -0.85(-0.53%)
Aug 03, 2011 162.36 162.86 161.34 161.49 27,796,014 -0.03(-0.02%)
Aug 02, 2011 159.33 161.62 158.97 161.52 24,244,772 +3.80(+2.41%)
Aug 01, 2011 158.29 158.97 156.78 157.72 14,818,865 -0.57(-0.36%)
Jul 29, 2011 158.43 159.25 157.68 158.29 17,129,124 +0.97(+0.62%)
Jul 28, 2011 157.54 157.60 156.11 157.32 11,367,931 +0.13(+0.08%)
Jul 27, 2011 158.47 158.64 156.69 157.19 18,292,380 -0.58(-0.37%)
Jul 26, 2011 156.97 157.79 156.60 157.77 11,735,157 +0.43(+0.27%)
Jul 25, 2011 157.60 157.80 156.72 157.34 13,020,520 +1.22(+0.78%)
Jul 22, 2011 155.82 156.16 155.68 156.12 11,378,645 +1.29(+0.83%)
Jul 21, 2011 155.91 156.04 154.33 154.83 19,992,818 -1.19(-0.76%)
Jul 20, 2011 154.22 156.02 154.11 156.02 14,559,208 +1.36(+0.88%)
Jul 19, 2011 156.32 156.32 154.10 154.66 22,869,050 -1.91(-1.22%)
Jul 18, 2011 155.76 156.58 155.67 156.57 17,116,908 +1.37(+0.88%)
Jul 15, 2011 154.34 155.29 154.22 155.20 18,452,394 +0.66(+0.43%)
Jul 14, 2011 154.81 155.24 153.95 154.54 17,613,430 +0.40(+0.26%)
Jul 13, 2011 153.76 154.71 153.58 154.14 26,319,036 +1.37(+0.90%)
Jul 12, 2011 151.24 153.32 150.77 152.77 24,033,352 +1.18(+0.78%)
Jul 11, 2011 151.33 151.69 150.20 151.59 20,447,156 +1.34(+0.89%)
Jul 08, 2011 150.32 150.50 149.99 150.25 13,663,009 +1.10(+0.74%)
Jul 07, 2011 148.97 149.35 148.29 149.15 9,520,864 +0.24(+0.16%)
Jul 06, 2011 148.70 149.44 148.58 148.91 14,502,138 +1.28(+0.87%)
Jul 05, 2011 146.96 147.82 146.85 147.63 11,278,069 +2.70(+1.86%)
Jul 01, 2011 144.76 145.07 143.97 144.93 16,367,169 -1.07(-0.73%)
Jun 30, 2011 147.18 147.41 145.98 146.00 12,657,169 -1.18(-0.80%)
Jun 29, 2011 146.77 147.42 146.44 147.18 12,623,618 +0.94(+0.64%)
Jun 28, 2011 146.16 146.77 145.67 146.24 8,803,340 +0.51(+0.35%)
Jun 27, 2011 145.93 146.40 145.20 145.73 11,600,505 -0.53(-0.36%)
Jun 24, 2011 147.86 148.03 145.97 146.26 19,304,388 -2.08(-1.40%)
Jun 23, 2011 148.67 148.84 147.26 148.34 24,854,484 -2.65(-1.76%)
Jun 22, 2011 151.01 151.86 150.56 150.99 14,109,464 +0.23(+0.15%)
Jun 21, 2011 150.26 150.87 150.18 150.76 12,436,665 +0.73(+0.49%)
Jun 20, 2011 150.09 150.26 149.97 150.03 10,450,045 +0.09(+0.06%)
Jun 17, 2011 148.87 150.29 148.83 149.94 19,206,784 +0.97(+0.65%)
Jun 16, 2011 148.83 149.49 148.22 148.97 11,019,136 -0.15(-0.10%)
Jun 15, 2011 148.16 149.55 147.92 149.12 14,487,850 +0.45(+0.30%)
Jun 14, 2011 147.70 148.73 147.48 148.67 10,937,427 +0.90(+0.61%)
Jun 13, 2011 148.66 149.04 147.19 147.77 12,989,053 -1.47(-0.98%)
Jun 10, 2011 149.04 149.78 148.69 149.24 12,346,106 -1.32(-0.88%)
Jun 09, 2011 150.01 151.02 149.75 150.56 7,639,620 +0.75(+0.50%)
Jun 08, 2011 150.02 150.38 149.30 149.81 9,574,800 -0.61(-0.41%)
Jun 07, 2011 150.67 150.85 149.68 150.42 10,138,482 -0.06(-0.04%)
Jun 06, 2011 150.82 151.45 150.21 150.48 11,470,157 +0.26(+0.17%)
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.