Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 55.72 56.55 55.63 56.51 4,227,980 +0.65(+1.17%)
Dec 28, 2012 55.98 56.48 55.76 55.86 3,084,391 -0.52(-0.93%)
Dec 27, 2012 56.67 56.71 55.79 56.38 3,878,889 -0.26(-0.46%)
Dec 26, 2012 56.82 57.05 56.45 56.65 2,534,929 -0.07(-0.13%)
Dec 24, 2012 56.42 57.04 56.41 56.72 1,566,375 +0.05(+0.10%)
Dec 21, 2012 56.47 57.00 55.96 56.66 9,824,485 -0.63(-1.09%)
Dec 20, 2012 56.82 57.30 56.73 57.29 5,405,357 +0.68(+1.19%)
Dec 19, 2012 57.16 57.20 56.58 56.62 5,347,648 -0.51(-0.88%)
Dec 18, 2012 56.68 57.21 56.60 57.12 4,600,441 +0.50(+0.88%)
Dec 17, 2012 56.23 56.67 56.07 56.62 4,519,442 +0.46(+0.81%)
Dec 14, 2012 55.99 56.35 55.99 56.16 4,450,813 -0.13(-0.24%)
Dec 13, 2012 56.57 56.88 56.09 56.30 4,306,983 -0.38(-0.67%)
Dec 12, 2012 57.04 57.21 56.31 56.68 6,678,701 -0.34(-0.60%)
Dec 11, 2012 56.39 57.15 56.30 57.02 6,279,400 +1.10(+1.97%)
Dec 10, 2012 55.61 56.29 55.60 55.92 4,678,799 +0.22(+0.39%)
Dec 07, 2012 55.53 55.79 55.19 55.70 4,068,728 +0.34(+0.62%)
Dec 06, 2012 55.26 55.44 54.97 55.36 3,331,431 +0.12(+0.21%)
Dec 05, 2012 54.96 55.51 54.53 55.24 4,923,370 +0.39(+0.71%)
Dec 04, 2012 54.97 55.20 54.78 54.85 3,236,269 -0.51(-0.91%)
Nov 30, 2012 55.19 55.50 55.08 55.36 3,755,161 +0.18(+0.33%)
Nov 29, 2012 55.60 55.98 55.09 55.17 3,883,989 -0.17(-0.31%)
Nov 28, 2012 54.84 55.39 54.46 55.34 3,986,255 +0.38(+0.69%)
Nov 27, 2012 54.89 55.36 54.85 54.97 4,114,330 +0.13(+0.24%)
Nov 26, 2012 54.50 54.93 54.50 54.83 3,139,280 -0.12(-0.21%)
Nov 23, 2012 54.34 54.98 54.26 54.95 1,809,131 +0.82(+1.51%)
Nov 21, 2012 54.22 54.26 53.96 54.13 3,304,464 -0.05(-0.09%)
Nov 20, 2012 54.22 54.58 53.80 54.18 3,343,611 -0.03(-0.06%)
Nov 19, 2012 54.02 54.29 53.73 54.22 4,441,737 +0.65(+1.21%)
Nov 16, 2012 53.34 54.10 53.11 53.57 8,652,186 +0.29(+0.55%)
Nov 15, 2012 52.50 53.44 52.50 53.28 5,438,222 +0.43(+0.81%)
Nov 14, 2012 53.97 54.10 52.70 52.85 4,762,711 -1.07(-1.99%)
Nov 13, 2012 53.63 54.59 53.48 53.92 4,933,064 -0.06(-0.11%)
Nov 12, 2012 53.85 54.28 53.57 53.98 3,667,711 +0.22(+0.42%)
Nov 09, 2012 53.63 54.21 53.33 53.76 5,247,752 +0.16(+0.29%)
Nov 08, 2012 53.94 54.37 53.54 53.60 4,966,308 -0.50(-0.93%)
Nov 07, 2012 54.68 54.68 53.69 54.10 7,588,274 -0.90(-1.63%)
Nov 06, 2012 54.46 55.22 54.40 55.00 4,635,903 +0.76(+1.41%)
Nov 05, 2012 53.31 54.38 53.31 54.23 3,944,798 +0.38(+0.71%)
Nov 02, 2012 54.24 54.46 53.74 53.85 5,044,165 -0.17(-0.31%)
Nov 01, 2012 53.23 54.11 53.17 54.02 5,463,102 +1.00(+1.88%)
Oct 31, 2012 53.28 53.68 52.96 53.02 5,551,739 -0.26(-0.49%)
Oct 26, 2012 53.20 53.28 53.28 53.28 5,935,406 +0.13(+0.25%)
Oct 25, 2012 53.61 53.77 52.91 53.15 7,622,643 -0.35(-0.66%)
Oct 24, 2012 53.89 54.20 53.36 53.50 5,487,055 -0.21(-0.38%)
Oct 23, 2012 54.28 54.79 53.62 53.71 9,691,261 -2.55(-4.53%)
Oct 19, 2012 57.27 57.27 56.10 56.26 6,285,559 -1.09(-1.90%)
Oct 18, 2012 57.31 57.50 57.00 57.34 4,193,729 -0.04(-0.07%)
Oct 17, 2012 57.47 57.56 57.23 57.39 5,273,148 +0.35(+0.62%)
Oct 16, 2012 56.91 57.10 56.47 57.04 4,720,775 +0.87(+1.55%)
Oct 15, 2012 56.12 56.33 55.91 56.16 4,818,019 +0.02(+0.04%)
Oct 12, 2012 56.26 56.50 55.93 56.14 4,239,429 -0.05(-0.09%)
Oct 11, 2012 56.81 56.82 56.16 56.19 4,013,237 -0.27(-0.48%)
Oct 10, 2012 56.87 56.90 56.38 56.46 4,232,052 -0.40(-0.70%)
Oct 09, 2012 57.68 57.68 56.84 56.86 4,938,986 -0.87(-1.50%)
Oct 08, 2012 57.23 57.78 57.20 57.73 4,307,990 +0.25(+0.43%)
Oct 05, 2012 57.34 57.62 57.17 57.48 6,052,587 +0.32(+0.56%)
Oct 04, 2012 56.93 57.22 56.69 57.16 4,182,273 +0.39(+0.69%)
Oct 03, 2012 56.78 56.90 56.29 56.76 4,311,933 +0.15(+0.26%)
Oct 02, 2012 57.04 57.07 56.35 56.62 5,871,325 +0.15(+0.27%)
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.