Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 85.16 85.89 84.30 85.06 1,904,709 -0.51(-0.60%)
Jan 30, 2013 86.02 86.19 85.06 85.57 2,135,844 -0.39(-0.46%)
Jan 29, 2013 85.76 86.18 85.18 85.96 2,018,291 +0.10(+0.12%)
Jan 28, 2013 86.96 87.37 85.00 85.86 1,702,536 -0.79(-0.91%)
Jan 25, 2013 85.61 86.84 85.39 86.65 1,686,088 +1.13(+1.32%)
Jan 24, 2013 84.09 87.12 83.41 85.53 3,255,679 +0.14(+0.16%)
Jan 23, 2013 85.57 85.75 84.73 85.38 1,517,537 -0.36(-0.41%)
Jan 22, 2013 85.35 85.77 84.81 85.74 1,295,648 +0.12(+0.14%)
Jan 18, 2013 84.50 85.78 83.96 85.62 2,536,741 +1.03(+1.22%)
Jan 17, 2013 83.38 84.81 82.76 84.59 1,977,873 +1.59(+1.91%)
Jan 16, 2013 82.61 83.13 82.24 83.01 1,344,555 +0.18(+0.21%)
Jan 15, 2013 82.10 83.02 82.10 82.83 1,174,292 +0.20(+0.24%)
Jan 14, 2013 81.61 82.70 81.61 82.63 1,869,805 +0.71(+0.87%)
Jan 11, 2013 82.17 82.57 80.88 81.92 2,525,221 -1.37(-1.65%)
Jan 10, 2013 84.42 84.51 82.38 83.29 2,657,368 -0.50(-0.60%)
Jan 09, 2013 82.41 84.62 81.88 83.79 2,539,205 +1.45(+1.76%)
Jan 08, 2013 82.90 83.25 82.00 82.34 1,885,507 -1.01(-1.22%)
Jan 07, 2013 83.90 84.17 82.64 83.36 2,234,063 -0.99(-1.17%)
Jan 04, 2013 85.05 85.18 83.89 84.34 2,350,699 -0.23(-0.27%)
Jan 03, 2013 83.82 85.13 83.54 84.57 2,916,334 +0.59(+0.71%)
Jan 02, 2013 83.92 84.07 80.16 83.98 3,609,956 +3.81(+4.76%)
Dec 31, 2012 78.05 80.40 77.96 80.16 2,264,474 +1.78(+2.27%)
Dec 28, 2012 78.58 78.98 78.16 78.38 1,202,150 -0.73(-0.92%)
Dec 27, 2012 79.67 79.81 77.54 79.11 1,475,729 -0.27(-0.34%)
Dec 26, 2012 79.60 80.62 78.96 79.38 1,159,645 +0.00(+0.00%)
Dec 24, 2012 79.50 79.50 78.90 79.38 899,748 -0.67(-0.84%)
Dec 21, 2012 78.78 80.13 78.33 80.05 2,914,075 +0.22(+0.28%)
Dec 20, 2012 80.03 80.24 79.48 79.83 2,196,401 -0.13(-0.17%)
Dec 19, 2012 80.58 81.32 79.90 79.96 2,477,971 -0.53(-0.66%)
Dec 18, 2012 78.61 81.07 78.46 80.50 5,090,137 +2.16(+2.76%)
Dec 17, 2012 79.34 79.38 77.76 78.33 3,155,365 -0.41(-0.52%)
Dec 14, 2012 77.98 79.54 77.98 78.74 2,369,819 +0.61(+0.78%)
Dec 13, 2012 78.18 79.07 77.48 78.13 3,264,053 -0.30(-0.38%)
Dec 12, 2012 78.64 79.67 78.37 78.43 3,199,228 +0.30(+0.38%)
Dec 11, 2012 76.90 78.90 76.54 78.13 3,986,249 +1.66(+2.17%)
Dec 10, 2012 74.84 76.84 74.84 76.47 2,079,346 +1.15(+1.52%)
Dec 07, 2012 75.00 76.15 74.87 75.33 2,131,565 +0.95(+1.27%)
Dec 06, 2012 74.87 74.87 73.50 74.38 2,097,091 -0.67(-0.89%)
Dec 05, 2012 72.59 75.78 72.59 75.04 4,050,212 +2.96(+4.11%)
Dec 04, 2012 72.32 72.84 71.67 72.08 2,214,582 -0.63(-0.87%)
Nov 30, 2012 73.84 73.91 72.48 72.71 2,894,059 -1.25(-1.69%)
Nov 29, 2012 74.63 74.96 73.24 73.96 2,186,614 -0.17(-0.23%)
Nov 28, 2012 73.19 74.15 72.56 74.13 2,060,970 +0.27(+0.36%)
Nov 27, 2012 73.61 75.33 73.34 73.87 2,769,794 +0.08(+0.11%)
Nov 26, 2012 73.41 73.96 73.19 73.78 1,384,062 -0.02(-0.03%)
Nov 23, 2012 73.41 74.46 73.41 73.81 1,149,007 +1.01(+1.38%)
Nov 21, 2012 72.45 73.01 72.10 72.80 1,043,382 +0.14(+0.19%)
Nov 20, 2012 72.70 73.44 72.01 72.66 2,684,514 -0.10(-0.13%)
Nov 19, 2012 72.41 73.54 72.01 72.76 2,513,804 +2.17(+3.07%)
Nov 16, 2012 69.97 70.98 69.53 70.59 2,558,554 +0.67(+0.96%)
Nov 15, 2012 69.53 70.54 69.26 69.92 2,816,162 +0.37(+0.53%)
Nov 14, 2012 72.43 72.53 69.31 69.55 3,171,298 -2.34(-3.25%)
Nov 13, 2012 71.95 73.14 71.75 71.89 2,227,479 -0.85(-1.17%)
Nov 12, 2012 71.93 73.29 71.55 72.73 1,958,371 +1.17(+1.64%)
Nov 09, 2012 70.82 73.03 70.65 71.56 2,653,660 +0.40(+0.56%)
Nov 08, 2012 73.00 73.24 71.10 71.16 2,724,887 -1.13(-1.57%)
Nov 07, 2012 73.38 73.50 71.98 72.30 4,129,126 -2.81(-3.74%)
Nov 06, 2012 74.56 75.17 73.85 75.11 2,618,705 +0.67(+0.90%)
Nov 05, 2012 73.32 74.55 71.67 74.44 2,976,330 +0.71(+0.97%)
Nov 02, 2012 73.62 74.75 72.99 73.72 6,402,803 +0.94(+1.30%)
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.