Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 63.39 63.97 63.20 63.62 4,693,751 +0.26(+0.42%)
Feb 27, 2013 62.46 63.58 62.37 63.36 3,847,817 +0.77(+1.23%)
Feb 26, 2013 62.47 62.80 62.35 62.59 4,042,037 +0.34(+0.55%)
Feb 25, 2013 63.57 63.65 62.25 62.25 4,940,109 -1.10(-1.73%)
Feb 22, 2013 63.01 63.44 62.90 63.34 3,527,465 +0.50(+0.80%)
Feb 21, 2013 62.94 63.10 62.64 62.84 4,509,388 -0.26(-0.42%)
Feb 20, 2013 63.73 63.87 63.10 63.10 4,899,178 -0.63(-0.99%)
Feb 19, 2013 63.27 63.86 63.21 63.73 4,884,949 +0.58(+0.92%)
Feb 15, 2013 63.05 63.25 62.78 63.15 3,802,315 +0.28(+0.44%)
Feb 14, 2013 62.66 63.10 62.54 62.88 3,624,569 -0.05(-0.08%)
Feb 13, 2013 63.03 63.25 62.76 62.93 2,778,481 -0.04(-0.07%)
Feb 12, 2013 62.48 63.05 62.46 62.97 3,167,628 +0.51(+0.82%)
Feb 11, 2013 62.32 62.62 62.11 62.46 2,818,510 -0.02(-0.04%)
Feb 08, 2013 62.29 62.89 62.11 62.48 3,183,715 +0.27(+0.43%)
Feb 07, 2013 62.48 62.53 61.75 62.21 3,741,820 -0.29(-0.46%)
Feb 06, 2013 61.55 62.68 61.52 62.50 5,767,857 +1.17(+1.91%)
Feb 04, 2013 61.33 61.60 61.22 61.33 3,265,631 -0.48(-0.78%)
Feb 01, 2013 61.74 62.07 61.57 61.81 6,332,987 +0.61(+1.00%)
Jan 31, 2013 61.28 61.44 60.91 61.20 6,184,919 -0.15(-0.25%)
Jan 30, 2013 61.96 62.05 61.28 61.35 4,640,508 -0.61(-0.99%)
Jan 29, 2013 61.06 62.00 60.90 61.97 5,801,266 +0.71(+1.15%)
Jan 28, 2013 61.46 61.46 61.03 61.26 4,871,421 +0.04(+0.06%)
Jan 25, 2013 60.74 61.39 60.61 61.22 6,963,090 +0.56(+0.92%)
Jan 24, 2013 60.49 60.75 60.13 60.66 6,270,232 +0.11(+0.18%)
Jan 23, 2013 60.24 60.68 60.14 60.55 5,880,829 +0.10(+0.16%)
Jan 22, 2013 59.88 60.46 59.71 60.46 5,282,513 +0.36(+0.60%)
Jan 18, 2013 59.90 60.13 59.67 60.10 5,242,665 +0.40(+0.67%)
Jan 17, 2013 59.52 59.95 59.35 59.69 4,607,613 +0.29(+0.49%)
Jan 16, 2013 59.04 59.46 58.99 59.40 3,437,539 +0.19(+0.32%)
Jan 15, 2013 58.93 59.28 58.78 59.21 3,460,804 +0.13(+0.22%)
Jan 14, 2013 58.67 59.27 58.49 59.09 4,259,391 +0.49(+0.83%)
Jan 11, 2013 58.33 58.83 57.95 58.60 4,803,998 -0.37(-0.63%)
Jan 10, 2013 58.86 59.03 58.63 58.97 4,272,685 +0.29(+0.50%)
Jan 09, 2013 58.35 58.88 58.25 58.68 3,876,948 +0.55(+0.95%)
Jan 08, 2013 57.92 58.28 57.88 58.12 4,365,279 +0.01(+0.01%)
Jan 07, 2013 57.83 58.26 57.67 58.12 4,511,408 +0.07(+0.13%)
Jan 04, 2013 57.69 58.11 57.54 58.05 4,444,333 +0.43(+0.74%)
Jan 03, 2013 57.42 57.78 57.29 57.62 4,443,607 -0.07(-0.12%)
Jan 02, 2013 57.65 57.69 56.51 57.69 5,268,668 +1.17(+2.08%)
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%)
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.