Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 620.41 624.73 609.61 617.23 422,766,592 +0.45(+0.07%)
May 30, 2012 623.37 635.80 615.84 616.78 345,194,816 -15.28(-2.42%)
May 29, 2012 650.78 650.78 629.30 632.06 293,108,192 -14.49(-2.24%)
May 28, 2012 666.87 667.63 645.66 646.55 237,502,800 -14.17(-2.14%)
May 27, 2012 660.72 660.72 660.72 660.72 0 +0.00(+0.00%)
May 26, 2012 660.72 660.72 660.72 660.72 0 +0.00(+0.00%)
May 25, 2012 663.78 667.23 653.06 660.72 193,226,400 +0.63(+0.10%)
May 24, 2012 655.46 664.68 643.15 660.09 253,028,000 +9.59(+1.47%)
May 23, 2012 663.81 666.81 648.70 650.50 269,580,416 -22.39(-3.33%)
May 22, 2012 664.33 674.38 658.77 672.89 223,632,192 +14.08(+2.14%)
May 21, 2012 659.82 666.62 652.11 658.81 222,688,992 -4.56(-0.69%)
May 20, 2012 663.37 663.37 663.37 663.37 0 +0.00(+0.00%)
May 19, 2012 663.37 663.37 663.37 663.37 0 +0.00(+0.00%)
May 18, 2012 648.54 669.09 645.58 663.37 400,999,008 +1.45(+0.22%)
May 17, 2012 670.98 673.52 652.46 661.92 266,990,800 -7.44(-1.11%)
May 16, 2012 669.93 683.82 662.90 669.36 350,040,800 -8.56(-1.26%)
May 15, 2012 695.74 696.98 672.55 677.92 283,074,816 -11.55(-1.68%)
May 14, 2012 692.78 695.83 685.45 689.47 230,218,400 -18.74(-2.65%)
May 13, 2012 708.21 708.21 708.21 708.21 0 +0.00(+0.00%)
May 12, 2012 708.21 708.21 708.21 708.21 0 +0.00(+0.00%)
May 11, 2012 702.36 710.29 688.18 708.21 324,907,584 -5.15(-0.72%)
May 10, 2012 698.34 716.00 693.15 713.36 375,451,008 +23.75(+3.44%)
May 09, 2012 708.68 708.68 683.12 689.61 399,659,200 -19.47(-2.75%)
May 08, 2012 712.48 725.09 705.47 709.08 294,944,000 -5.54(-0.78%)
May 07, 2012 684.16 715.50 682.64 714.62 228,792,000 +24.96(+3.62%)
May 06, 2012 689.66 689.66 689.66 689.66 0 +0.00(+0.00%)
May 05, 2012 689.66 689.66 689.66 689.66 0 -5.72(-0.82%)
May 04, 2012 688.89 705.76 688.22 695.38 281,200,992 +3.89(+0.56%)
May 03, 2012 693.04 704.75 689.17 691.49 322,814,592 +1.83(+0.27%)
May 02, 2012 716.67 716.67 684.36 689.66 358,375,616 -17.82(-2.52%)
May 01, 2012 725.17 726.32 707.48 707.48 0 +0.00(+0.00%)
Apr 30, 2012 725.17 726.32 707.48 707.48 231,329,408 -13.67(-1.90%)
Apr 29, 2012 721.15 721.15 721.15 721.15 0 +0.00(+0.00%)
Apr 28, 2012 721.15 721.15 721.15 721.15 0 +0.00(+0.00%)
Apr 27, 2012 696.70 723.66 695.29 721.15 292,308,608 +11.25(+1.58%)
Apr 26, 2012 720.44 722.34 703.17 709.90 317,307,008 -10.06(-1.40%)
Apr 25, 2012 714.29 727.75 714.29 719.96 328,994,400 +12.41(+1.75%)
Apr 24, 2012 698.87 708.14 692.71 707.55 301,893,408 +15.45(+2.23%)
Apr 23, 2012 697.21 697.21 688.62 692.10 349,920,608 -18.49(-2.60%)
Apr 22, 2012 710.59 710.59 710.59 710.59 0 +0.00(+0.00%)
Apr 21, 2012 710.59 710.59 710.59 710.59 0 +0.00(+0.00%)
Apr 20, 2012 696.55 712.03 693.10 710.59 451,591,200 +13.51(+1.94%)
Apr 19, 2012 720.42 720.42 697.08 697.08 420,832,384 -17.91(-2.50%)
Apr 18, 2012 739.61 740.05 714.99 714.99 432,256,192 -28.15(-3.79%)
Apr 17, 2012 721.25 743.14 721.25 743.14 317,935,392 +17.50(+2.41%)
Apr 16, 2012 728.19 737.14 724.48 725.64 300,628,608 -5.16(-0.71%)
Apr 15, 2012 730.80 730.80 730.80 730.80 0 +0.00(+0.00%)
Apr 14, 2012 730.80 730.80 730.80 730.80 0 +0.00(+0.00%)
Apr 13, 2012 752.02 753.48 729.42 730.80 403,201,600 -27.20(-3.59%)
Apr 12, 2012 766.52 768.29 747.16 758.00 368,347,808 -6.19(-0.81%)
Apr 11, 2012 752.52 764.47 747.90 764.19 347,636,000 +14.78(+1.97%)
Apr 10, 2012 763.65 768.52 749.41 749.41 317,650,208 -22.75(-2.95%)
Apr 09, 2012 772.16 772.16 772.16 772.16 0 +0.00(+0.00%)
Apr 05, 2012 777.31 777.31 761.29 772.16 217,477,408 -0.48(-0.06%)
Apr 04, 2012 786.17 788.31 770.40 772.64 387,408,000 -15.96(-2.02%)
Apr 03, 2012 807.19 812.71 788.60 788.60 264,532,000 -21.90(-2.70%)
Apr 02, 2012 804.77 810.50 793.15 810.50 296,377,984 +3.04(+0.38%)
Apr 01, 2012 807.46 807.46 807.46 807.46 0 +0.00(+0.00%)
Mar 31, 2012 807.46 807.46 807.46 807.46 0 +0.00(+0.00%)
Mar 30, 2012 800.60 807.47 796.70 807.46 303,873,792 +10.30(+1.29%)
Mar 29, 2012 800.90 808.94 794.18 797.16 340,624,192 -7.58(-0.94%)
Mar 28, 2012 820.68 823.54 803.35 804.74 299,457,792 -15.60(-1.90%)
Mar 27, 2012 833.73 840.29 819.35 820.34 308,256,192 -8.43(-1.02%)
Mar 26, 2012 834.02 834.02 817.41 828.77 240,292,800 -5.51(-0.66%)
Mar 25, 2012 834.28 834.28 834.28 834.28 0 +0.00(+0.00%)
Mar 24, 2012 834.28 834.28 834.28 834.28 0 +0.00(+0.00%)
Mar 23, 2012 842.55 844.53 825.57 834.28 277,437,792 -7.18(-0.85%)
Mar 22, 2012 848.25 848.25 837.24 841.46 285,120,384 -13.53(-1.58%)
Mar 21, 2012 868.71 868.78 849.72 854.99 252,455,600 -9.05(-1.05%)
Mar 20, 2012 864.68 868.11 858.53 864.04 213,340,800 -2.75(-0.32%)
Mar 19, 2012 854.52 866.79 852.59 866.79 228,320,400 +10.75(+1.26%)
Mar 18, 2012 856.04 856.04 856.04 856.04 0 +0.00(+0.00%)
Mar 17, 2012 856.04 856.04 856.04 856.04 0 +0.00(+0.00%)
Mar 16, 2012 851.33 856.04 846.31 856.04 463,825,216 +6.75(+0.79%)
Mar 15, 2012 846.00 849.29 838.78 849.29 278,176,192 +3.65(+0.43%)
Mar 14, 2012 849.54 856.60 844.03 845.64 301,971,392 +1.67(+0.20%)
Mar 13, 2012 829.58 843.97 829.26 843.97 249,700,992 +19.70(+2.39%)
Mar 12, 2012 834.12 835.90 822.62 824.27 327,137,216 -11.14(-1.33%)
Mar 11, 2012 835.41 835.41 835.41 835.41 0 +0.00(+0.00%)
Mar 10, 2012 838.93 840.28 832.29 835.41 297,805,600 -3.07(-0.37%)
Mar 09, 2012 826.92 838.48 822.19 838.48 266,934,592 +15.86(+1.93%)
Mar 08, 2012 824.23 825.99 815.14 822.62 325,241,600 -0.14(-0.02%)
Mar 07, 2012 846.59 846.59 822.76 822.76 317,607,200 -29.11(-3.42%)
Mar 06, 2012 858.10 859.93 848.61 851.87 208,645,600 +0.00(+0.00%)
Mar 05, 2012 858.10 859.93 848.61 851.87 0 -10.52(-1.22%)
Mar 04, 2012 862.39 862.39 862.39 862.39 0 +0.00(+0.00%)
Mar 03, 2012 863.27 865.29 857.88 862.39 225,851,600 +1.48(+0.17%)
Mar 02, 2012 849.65 862.35 846.77 860.91 304,045,408 +8.46(+0.99%)
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.