Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 325.12 339.20 325.12 331.20 305 -1.60(-0.48%)
May 30, 2012 325.76 336.64 325.76 332.80 228 +3.20(+0.97%)
May 29, 2012 332.48 332.48 323.55 329.60 42 -3.84(-1.15%)
May 25, 2012 346.88 346.88 329.92 333.44 252 +2.24(+0.68%)
May 24, 2012 336.00 337.60 329.60 331.20 537 +3.84(+1.17%)
May 23, 2012 328.00 329.28 323.20 327.36 146 +0.00(+0.00%)
May 22, 2012 320.00 332.16 320.00 327.36 302 +8.96(+2.81%)
May 21, 2012 319.36 325.12 317.76 318.40 194 -1.28(-0.40%)
May 18, 2012 326.72 330.24 319.68 319.68 559 -9.92(-3.01%)
May 17, 2012 326.40 334.40 326.40 329.60 330 +3.20(+0.98%)
May 16, 2012 322.56 326.41 322.56 326.40 264 +5.76(+1.80%)
May 15, 2012 314.24 324.16 313.60 320.64 1,458 -0.64(-0.20%)
May 14, 2012 323.52 328.00 316.32 321.28 574 -6.40(-1.95%)
May 11, 2012 323.52 329.60 315.23 327.68 579 +4.48(+1.39%)
May 10, 2012 323.84 332.16 323.20 323.20 307 +1.92(+0.60%)
May 09, 2012 315.84 326.08 312.32 321.28 428 +3.52(+1.11%)
May 08, 2012 312.96 321.02 298.24 317.76 857 -5.76(-1.78%)
May 07, 2012 330.24 334.40 323.52 323.52 1,434 -9.92(-2.98%)
May 04, 2012 333.76 334.72 329.60 333.44 212 -5.76(-1.70%)
May 03, 2012 328.00 341.76 328.00 339.20 1,221 +14.08(+4.33%)
May 02, 2012 327.68 328.96 320.00 325.12 642 -2.88(-0.88%)
May 01, 2012 315.84 338.88 315.84 328.00 4,606 +8.96(+2.81%)
Apr 30, 2012 316.80 323.52 313.76 319.04 887 -1.76(-0.55%)
Apr 27, 2012 340.80 346.05 316.48 320.80 1,218 -27.04(-7.77%)
Apr 26, 2012 376.96 376.96 336.00 347.84 1,010 -38.72(-10.02%)
Apr 25, 2012 382.40 386.56 368.64 386.56 506 +8.96(+2.37%)
Apr 24, 2012 373.44 379.46 366.82 377.60 249 +3.84(+1.03%)
Apr 23, 2012 369.28 376.00 363.20 373.76 343 +4.80(+1.30%)
Apr 20, 2012 369.64 374.40 365.12 368.96 503 -0.64(-0.17%)
Apr 19, 2012 368.32 372.16 364.16 369.60 429 +1.60(+0.43%)
Apr 18, 2012 372.80 372.80 368.00 368.00 123 -4.80(-1.29%)
Apr 17, 2012 363.84 372.80 359.04 372.80 376 +7.04(+1.92%)
Apr 16, 2012 368.96 368.96 362.24 365.76 82 +0.00(+0.00%)
Apr 13, 2012 365.44 369.92 362.24 365.76 141 -0.96(-0.26%)
Apr 12, 2012 366.08 368.96 359.04 366.72 409 +0.32(+0.09%)
Apr 11, 2012 360.00 366.40 360.00 366.40 295 +4.16(+1.15%)
Apr 10, 2012 364.16 366.72 359.04 362.24 148 +0.96(+0.27%)
Apr 09, 2012 363.84 367.04 359.04 361.28 518 -6.72(-1.83%)
Apr 05, 2012 355.20 368.00 355.20 368.00 148 +1.60(+0.44%)
Apr 04, 2012 367.04 371.20 366.40 366.40 437 +0.00(+0.00%)
Apr 03, 2012 370.56 371.20 366.40 366.40 353 -4.48(-1.21%)
Apr 02, 2012 373.12 373.12 366.72 370.88 256 -0.32(-0.09%)
Mar 30, 2012 369.28 374.40 369.28 371.20 487 +0.00(+0.00%)
Mar 29, 2012 367.36 371.20 366.40 371.20 450 +1.60(+0.43%)
Mar 28, 2012 368.00 376.00 360.80 369.60 923 +6.40(+1.76%)
Mar 27, 2012 366.40 366.40 358.40 363.20 598 -0.16(-0.04%)
Mar 26, 2012 360.64 369.60 360.64 363.36 484 +0.48(+0.13%)
Mar 23, 2012 364.80 367.26 362.88 362.88 206 -2.24(-0.61%)
Mar 22, 2012 366.40 368.00 365.12 365.12 171 -2.56(-0.70%)
Mar 21, 2012 366.08 369.60 364.80 367.68 182 +1.28(+0.35%)
Mar 20, 2012 367.36 370.24 361.92 366.40 108 -1.28(-0.35%)
Mar 19, 2012 368.32 375.68 348.48 367.68 525 -8.32(-2.21%)
Mar 16, 2012 369.28 376.00 368.32 376.00 670 +6.40(+1.73%)
Mar 15, 2012 361.60 372.80 356.80 369.60 820 +8.00(+2.21%)
Mar 14, 2012 350.72 361.92 350.72 361.60 317 +5.76(+1.62%)
Mar 13, 2012 349.44 355.84 342.72 355.84 1,175 +9.60(+2.77%)
Mar 12, 2012 343.04 349.44 341.76 346.24 236 +1.92(+0.56%)
Mar 09, 2012 344.96 350.40 342.40 344.32 377 +1.28(+0.37%)
Mar 08, 2012 341.76 344.00 340.80 343.04 150 -2.56(-0.74%)
Mar 07, 2012 346.88 346.88 344.00 345.60 59 +0.00(+0.00%)
Mar 06, 2012 342.40 348.80 338.24 345.60 313 +0.32(+0.09%)
Mar 05, 2012 347.84 350.40 341.44 345.28 223 -3.52(-1.01%)
Mar 02, 2012 348.48 350.40 348.16 348.80 828 +0.00(+0.00%)
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.