Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 861.39 867.30 850.61 852.45 287,866,400 -5.60(-0.65%)
Feb 29, 2012 861.88 865.32 851.64 858.05 235,452,400 -0.99(-0.12%)
Feb 28, 2012 854.72 859.59 848.60 859.04 209,405,408 +0.00(+0.00%)
Feb 27, 2012 854.72 859.59 848.60 859.04 0 +0.79(+0.09%)
Feb 26, 2012 858.25 858.25 858.25 858.25 0 +0.00(+0.00%)
Feb 25, 2012 861.48 862.27 851.66 858.25 229,596,992 +0.22(+0.03%)
Feb 24, 2012 868.10 871.69 854.03 858.03 283,405,184 -12.77(-1.47%)
Feb 23, 2012 881.63 881.63 870.78 870.80 206,769,600 -11.75(-1.33%)
Feb 22, 2012 887.36 891.91 875.26 882.55 234,380,000 -4.49(-0.51%)
Feb 21, 2012 878.17 887.04 877.33 887.04 192,142,800 +0.00(+0.00%)
Feb 20, 2012 878.17 887.04 877.33 887.04 0 +16.05(+1.84%)
Feb 19, 2012 870.99 870.99 870.99 870.99 0 +0.00(+0.00%)
Feb 18, 2012 869.11 875.71 867.10 870.99 290,195,584 +10.02(+1.16%)
Feb 17, 2012 863.93 863.93 853.32 860.97 370,781,792 -18.91(-2.15%)
Feb 16, 2012 888.00 890.36 877.57 879.88 239,549,408 -2.70(-0.31%)
Feb 15, 2012 878.38 888.10 878.38 882.58 232,998,800 -1.61(-0.18%)
Feb 14, 2012 891.42 893.75 882.86 884.19 180,238,592 +0.00(+0.00%)
Feb 13, 2012 891.42 893.75 882.86 884.19 0 -1.08(-0.12%)
Feb 12, 2012 885.27 885.27 885.27 885.27 0 +0.00(+0.00%)
Feb 11, 2012 888.93 890.91 880.30 885.27 214,981,792 -11.06(-1.23%)
Feb 10, 2012 893.43 901.45 892.89 896.33 242,694,800 +5.48(+0.62%)
Feb 09, 2012 895.61 898.29 890.73 890.85 234,717,408 -0.51(-0.06%)
Feb 08, 2012 891.80 891.80 878.88 891.36 217,035,392 +0.90(+0.10%)
Feb 07, 2012 886.85 890.46 880.99 890.46 214,235,808 +0.00(+0.00%)
Feb 06, 2012 886.85 890.46 880.99 890.46 0 -0.94(-0.11%)
Feb 05, 2012 891.40 891.40 891.40 891.40 0 +0.00(+0.00%)
Feb 04, 2012 879.65 891.40 879.01 891.40 317,789,408 +9.33(+1.06%)
Feb 03, 2012 878.88 882.32 874.06 882.07 247,202,208 +8.09(+0.93%)
Feb 02, 2012 860.88 876.68 859.33 873.98 264,755,600 +18.81(+2.20%)
Feb 01, 2012 860.70 861.48 853.42 855.17 281,795,584 -0.09(-0.01%)
Jan 31, 2012 863.99 865.46 853.55 855.26 212,397,408 +0.00(+0.00%)
Jan 30, 2012 863.99 865.46 853.55 855.26 0 -14.11(-1.62%)
Jan 29, 2012 869.37 869.37 869.37 869.37 0 +0.00(+0.00%)
Jan 28, 2012 869.18 877.45 865.81 869.37 205,390,400 -5.08(-0.58%)
Jan 27, 2012 862.67 875.13 862.28 874.45 261,486,592 +15.90(+1.85%)
Jan 26, 2012 863.46 865.84 849.32 858.55 254,167,392 -2.67(-0.31%)
Jan 25, 2012 857.46 861.46 854.67 861.22 261,206,592 -3.09(-0.36%)
Jan 24, 2012 856.32 868.82 855.97 864.31 284,684,192 +0.00(+0.00%)
Jan 23, 2012 856.32 868.82 855.97 864.31 0 +5.87(+0.68%)
Jan 22, 2012 858.44 858.44 858.44 858.44 0 +0.00(+0.00%)
Jan 21, 2012 861.38 861.88 855.09 858.44 324,624,000 -3.53(-0.41%)
Jan 20, 2012 846.75 861.97 845.17 861.97 400,615,200 +19.76(+2.35%)
Jan 19, 2012 852.17 857.70 841.61 842.21 261,410,400 -12.05(-1.41%)
Jan 18, 2012 854.02 857.63 845.99 854.26 234,801,600 +8.71(+1.03%)
Jan 17, 2012 836.98 847.94 836.98 845.55 179,951,600 +0.00(+0.00%)
Jan 16, 2012 836.98 847.94 836.98 845.55 0 -0.48(-0.06%)
Jan 15, 2012 846.03 846.03 846.03 846.03 0 +0.00(+0.00%)
Jan 14, 2012 850.89 855.56 838.76 846.03 344,289,792 +2.57(+0.30%)
Jan 13, 2012 846.30 858.53 843.46 843.46 297,836,992 +0.21(+0.02%)
Jan 12, 2012 846.91 851.21 838.19 843.25 269,994,816 -3.47(-0.41%)
Jan 11, 2012 834.15 846.88 832.39 846.72 229,515,600 +20.96(+2.54%)
Jan 10, 2012 832.05 838.79 823.25 825.76 200,337,408 +0.00(+0.00%)
Jan 09, 2012 832.05 838.79 823.25 825.76 0 -2.42(-0.29%)
Jan 08, 2012 828.18 828.18 828.18 828.18 0 +0.00(+0.00%)
Jan 07, 2012 836.19 842.28 822.99 828.18 166,251,200 -4.27(-0.51%)
Jan 06, 2012 857.76 857.76 830.16 832.45 227,256,608 -25.88(-3.02%)
Jan 05, 2012 868.00 869.45 853.25 858.33 280,704,000 -16.46(-1.88%)
Jan 04, 2012 872.92 875.39 861.04 874.79 237,834,592 +1.65(+0.19%)
Jan 03, 2012 859.45 873.14 857.70 873.14 170,800,192 +15.49(+1.81%)
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.