Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 82.61 82.71 82.57 82.70 442,836 +0.15(+0.18%)
Oct 28, 2010 82.42 82.55 82.37 82.55 700,449 +0.28(+0.34%)
Oct 27, 2010 82.34 82.41 82.24 82.27 1,980,115 -0.40(-0.48%)
Oct 25, 2010 82.79 82.83 82.62 82.67 1,413,900 +0.05(+0.06%)
Oct 22, 2010 82.64 82.73 82.61 82.62 524,303 -0.05(-0.06%)
Oct 21, 2010 82.75 82.79 82.65 82.67 673,840 -0.07(-0.08%)
Oct 20, 2010 82.74 82.88 82.67 82.74 602,661 -0.03(-0.04%)
Oct 19, 2010 82.50 82.80 82.50 82.77 470,702 +0.12(+0.15%)
Oct 18, 2010 82.52 82.68 82.46 82.65 486,861 +0.31(+0.38%)
Oct 15, 2010 82.41 82.54 82.34 82.34 829,355 -0.19(-0.23%)
Oct 14, 2010 82.74 82.84 82.52 82.53 926,840 -0.32(-0.39%)
Oct 13, 2010 82.75 82.86 82.66 82.85 612,464 +0.13(+0.16%)
Oct 12, 2010 82.91 82.93 82.72 82.72 431,351 -0.08(-0.10%)
Oct 11, 2010 82.95 82.96 82.79 82.80 442,206 -0.03(-0.04%)
Oct 08, 2010 82.83 83.06 82.83 82.83 1,219,903 -0.10(-0.12%)
Oct 07, 2010 82.89 82.95 82.83 82.93 559,741 +0.14(+0.17%)
Oct 06, 2010 82.85 82.89 82.76 82.79 453,922 +0.19(+0.23%)
Oct 05, 2010 82.55 82.64 82.51 82.60 758,784 +0.02(+0.02%)
Oct 04, 2010 82.46 82.59 82.39 82.58 571,629 +0.21(+0.25%)
Oct 01, 2010 82.37 82.43 82.22 82.37 1,249,157 -0.29(-0.35%)
Sep 30, 2010 82.64 82.70 82.39 82.66 770,307 -0.04(-0.05%)
Sep 29, 2010 82.78 82.79 82.66 82.70 430,525 -0.09(-0.11%)
Sep 28, 2010 82.61 82.83 82.61 82.79 818,143 +0.18(+0.22%)
Sep 27, 2010 82.45 82.64 82.38 82.61 785,857 +0.35(+0.43%)
Sep 24, 2010 82.41 82.41 82.24 82.26 563,427 -0.19(-0.23%)
Sep 23, 2010 82.58 82.59 82.40 82.45 684,238 +0.02(+0.02%)
Sep 22, 2010 82.45 82.57 82.39 82.43 497,647 +0.07(+0.08%)
Sep 21, 2010 82.07 82.42 82.07 82.36 577,677 +0.30(+0.37%)
Sep 20, 2010 81.98 82.09 81.95 82.06 510,231 +0.06(+0.07%)
Sep 17, 2010 82.00 82.13 81.97 82.00 553,390 -0.05(-0.06%)
Sep 15, 2010 82.08 82.18 82.01 82.05 469,300 -0.08(-0.10%)
Sep 14, 2010 82.00 82.20 82.00 82.13 678,725 +0.12(+0.15%)
Sep 13, 2010 81.78 82.07 81.76 82.01 732,360 +0.21(+0.26%)
Sep 10, 2010 81.83 81.88 81.72 81.80 417,395 -0.10(-0.12%)
Sep 09, 2010 82.08 82.12 81.87 81.90 585,976 -0.31(-0.38%)
Sep 08, 2010 82.29 82.32 82.19 82.21 499,776 -0.23(-0.28%)
Sep 07, 2010 82.29 82.46 82.18 82.44 751,880 +0.35(+0.43%)
Sep 03, 2010 82.03 82.13 81.88 82.09 814,053 -0.15(-0.18%)
Sep 02, 2010 82.31 82.35 82.19 82.24 636,702 -0.16(-0.19%)
Sep 01, 2010 82.58 82.60 82.24 82.40 547,809 -0.49(-0.59%)
Aug 31, 2010 82.89 82.92 82.80 82.89 300 +0.14(+0.17%)
Aug 30, 2010 82.57 82.75 82.50 82.75 499,634 +0.37(+0.45%)
Aug 27, 2010 82.38 82.83 82.36 82.38 736,535 -0.38(-0.46%)
Aug 26, 2010 82.71 82.80 82.64 82.76 459,455 +0.07(+0.08%)
Aug 25, 2010 82.87 82.98 82.61 82.69 1,040,095 -0.11(-0.13%)
Aug 24, 2010 82.70 82.83 82.64 82.80 300 +0.29(+0.35%)
Aug 23, 2010 82.37 82.55 82.37 82.51 399,139 +0.05(+0.06%)
Aug 20, 2010 82.59 82.60 82.44 82.46 626,398 -0.11(-0.13%)
Aug 19, 2010 82.28 82.60 82.28 82.57 490,266 +0.19(+0.23%)
Aug 18, 2010 82.49 82.53 82.35 82.38 500,255 -0.05(-0.06%)
Aug 17, 2010 82.48 82.49 82.35 82.43 823,617 -0.12(-0.15%)
Aug 16, 2010 82.52 82.60 82.44 82.55 585,427 +0.31(+0.38%)
Aug 13, 2010 82.24 82.25 82.01 82.24 670,340 +0.23(+0.28%)
Aug 12, 2010 82.07 82.18 81.98 82.01 482,847 -0.15(-0.18%)
Aug 11, 2010 82.14 82.20 82.08 82.16 864,996 +0.06(+0.07%)
Aug 10, 2010 81.92 82.11 81.85 82.10 1,123,157 +0.17(+0.21%)
Aug 09, 2010 81.98 82.00 81.86 81.93 426,927 -0.10(-0.12%)
Aug 06, 2010 82.03 82.03 81.83 82.03 2,527,087 +0.24(+0.29%)
Aug 05, 2010 81.75 81.80 81.68 81.79 753,377 +0.13(+0.16%)
Aug 04, 2010 81.77 81.79 81.62 81.66 1,559,380 -0.16(-0.20%)
Aug 03, 2010 81.75 81.83 81.60 81.82 1,232,481 +0.22(+0.28%)
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.