Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 80.68 81.45 79.68 80.77 955,906 -0.32(-0.40%)
Jan 30, 2013 81.06 83.27 80.87 81.09 913,067 -0.23(-0.29%)
Jan 29, 2013 79.38 81.40 79.26 81.32 707,345 +2.19(+2.76%)
Jan 28, 2013 80.53 80.53 78.87 79.13 630,156 -1.10(-1.37%)
Jan 25, 2013 78.86 80.41 78.73 80.23 926,129 +1.75(+2.23%)
Jan 24, 2013 79.54 79.80 77.56 78.48 2,286,217 -0.86(-1.08%)
Jan 23, 2013 80.30 80.55 79.03 79.34 1,343,998 -1.36(-1.69%)
Jan 22, 2013 80.72 80.74 79.48 80.70 747,853 -0.02(-0.02%)
Jan 18, 2013 80.08 81.34 79.75 80.72 885,336 +0.97(+1.22%)
Jan 17, 2013 79.92 80.51 79.48 79.75 664,835 +0.42(+0.53%)
Jan 16, 2013 78.95 79.47 78.18 79.33 486,351 +0.37(+0.47%)
Jan 15, 2013 78.23 79.32 77.80 78.96 657,889 +0.19(+0.25%)
Jan 14, 2013 79.18 79.76 78.01 78.76 1,014,508 -0.68(-0.86%)
Jan 11, 2013 79.63 79.92 78.57 79.45 1,097,228 -0.14(-0.17%)
Jan 10, 2013 79.48 79.91 78.67 79.58 969,961 +1.13(+1.44%)
Jan 09, 2013 78.22 79.40 77.54 78.45 1,612,233 +0.42(+0.54%)
Jan 08, 2013 76.37 79.87 75.91 78.04 2,643,330 +1.55(+2.03%)
Jan 07, 2013 74.45 76.66 73.93 76.48 1,156,903 +1.23(+1.64%)
Jan 04, 2013 74.73 75.92 74.61 75.25 1,172,455 +1.37(+1.85%)
Jan 03, 2013 73.57 75.14 72.99 73.88 941,143 -0.02(-0.03%)
Jan 02, 2013 72.50 73.94 71.93 73.90 1,295,594 +2.49(+3.48%)
Dec 31, 2012 68.67 71.48 68.50 71.41 870,648 +2.59(+3.77%)
Dec 28, 2012 69.96 69.96 68.59 68.81 969,564 -1.62(-2.30%)
Dec 27, 2012 71.05 71.08 69.56 70.44 646,730 -0.46(-0.64%)
Dec 26, 2012 71.47 71.90 70.62 70.89 864,834 +0.11(+0.15%)
Dec 24, 2012 71.71 72.08 70.72 70.79 292,841 -1.29(-1.79%)
Dec 21, 2012 72.09 72.58 71.11 72.08 1,052,152 -1.18(-1.61%)
Dec 20, 2012 72.88 73.73 71.63 73.26 2,234,104 +0.44(+0.60%)
Dec 19, 2012 72.77 73.62 71.72 72.82 868,941 +0.05(+0.07%)
Dec 18, 2012 71.07 73.19 71.07 72.77 892,534 +1.70(+2.39%)
Dec 17, 2012 70.45 71.30 70.30 71.07 1,148,189 +0.34(+0.48%)
Dec 14, 2012 70.27 71.31 70.27 70.73 981,727 +0.08(+0.11%)
Dec 13, 2012 72.68 72.78 70.24 70.65 1,773,012 -2.18(-2.99%)
Dec 12, 2012 73.40 73.74 72.30 72.83 918,043 -0.29(-0.40%)
Dec 11, 2012 72.64 74.48 72.57 73.12 1,486,251 +0.84(+1.16%)
Dec 10, 2012 71.95 72.46 71.44 72.28 878,158 +0.17(+0.24%)
Dec 07, 2012 72.29 72.33 71.47 72.11 1,036,589 +0.07(+0.09%)
Dec 06, 2012 72.14 72.68 70.66 72.04 1,070,496 -0.87(-1.20%)
Dec 05, 2012 71.14 73.63 70.96 72.92 1,672,980 +2.63(+3.75%)
Dec 04, 2012 69.28 70.58 68.92 70.28 1,326,180 +3.53(+5.28%)
Nov 30, 2012 66.56 67.25 66.29 66.75 1,794,910 -0.13(-0.19%)
Nov 29, 2012 67.00 67.56 66.62 66.88 843,686 +0.82(+1.24%)
Nov 28, 2012 65.10 66.18 64.20 66.06 1,269,078 +0.11(+0.16%)
Nov 27, 2012 67.56 67.84 65.82 65.96 1,282,355 -1.73(-2.56%)
Nov 26, 2012 68.29 68.47 66.88 67.69 749,443 -1.33(-1.93%)
Nov 23, 2012 68.93 69.45 68.35 69.02 224,097 +0.48(+0.69%)
Nov 21, 2012 68.63 69.09 67.76 68.54 573,035 +0.10(+0.14%)
Nov 20, 2012 68.59 69.02 67.53 68.45 882,542 -0.41(-0.59%)
Nov 19, 2012 67.29 69.12 67.29 68.85 1,104,083 +2.80(+4.24%)
Nov 16, 2012 66.96 67.25 65.45 66.06 1,188,312 -0.71(-1.06%)
Nov 15, 2012 66.43 67.29 65.62 66.76 1,022,298 +0.32(+0.48%)
Nov 14, 2012 68.05 68.05 66.15 66.44 813,237 -1.07(-1.58%)
Nov 13, 2012 67.66 68.81 66.93 67.51 892,186 -0.53(-0.79%)
Nov 12, 2012 68.51 68.83 67.08 68.05 736,830 +0.09(+0.13%)
Nov 09, 2012 66.59 69.27 66.59 67.96 1,271,360 +0.09(+0.13%)
Nov 08, 2012 72.10 74.17 66.56 67.87 3,008,391 -3.15(-4.43%)
Nov 07, 2012 70.99 72.40 70.24 71.02 1,041,272 -2.80(-3.79%)
Nov 06, 2012 72.30 74.16 71.65 73.82 1,598,716 +2.01(+2.80%)
Nov 05, 2012 70.99 72.11 70.15 71.81 1,067,143 +1.79(+2.55%)
Nov 02, 2012 70.76 71.63 69.56 70.02 894,902 -0.49(-0.69%)
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.