Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 86.07 86.13 85.13 85.18 1,920,658 +0.07(+0.09%)
Feb 27, 2013 83.16 85.75 82.66 85.10 2,225,427 +1.76(+2.11%)
Feb 26, 2013 82.24 83.63 81.50 83.35 2,616,810 +1.57(+1.91%)
Feb 25, 2013 85.10 85.46 81.76 81.78 2,670,560 -1.13(-1.37%)
Feb 22, 2013 83.39 83.80 82.66 82.91 2,333,892 +0.19(+0.23%)
Feb 21, 2013 83.85 83.91 81.94 82.72 3,384,865 -1.69(-2.00%)
Feb 20, 2013 86.75 86.88 84.18 84.41 2,886,990 -2.60(-2.99%)
Feb 19, 2013 87.28 87.41 86.39 87.02 1,905,004 -0.25(-0.29%)
Feb 15, 2013 87.34 87.69 86.73 87.26 1,835,051 +0.35(+0.40%)
Feb 14, 2013 86.77 87.36 86.30 86.91 1,684,340 -0.23(-0.26%)
Feb 13, 2013 87.69 87.78 86.38 87.14 1,964,664 -0.11(-0.13%)
Feb 12, 2013 87.42 87.79 87.07 87.25 1,743,064 -0.05(-0.06%)
Feb 11, 2013 86.96 87.83 86.77 87.30 1,441,841 -0.15(-0.18%)
Feb 08, 2013 86.72 87.84 86.47 87.45 1,315,882 +0.37(+0.43%)
Feb 07, 2013 87.73 88.19 85.95 87.08 2,651,680 -1.04(-1.18%)
Feb 06, 2013 88.21 89.70 86.99 88.12 5,544,732 +2.90(+3.40%)
Feb 04, 2013 84.22 86.16 84.18 85.22 2,605,554 +0.06(+0.07%)
Feb 01, 2013 84.59 85.58 83.30 85.16 2,197,016 +1.11(+1.32%)
Jan 31, 2013 84.16 84.88 83.31 84.06 1,927,394 -0.51(-0.60%)
Jan 30, 2013 85.01 85.18 84.06 84.56 2,161,282 -0.39(-0.46%)
Jan 29, 2013 84.75 85.16 84.18 84.95 2,042,328 +0.10(+0.12%)
Jan 28, 2013 85.93 86.34 84.00 84.85 1,722,813 -0.78(-0.91%)
Jan 25, 2013 84.60 85.82 84.39 85.63 1,706,169 +1.11(+1.32%)
Jan 24, 2013 83.10 86.09 82.43 84.52 3,294,453 +0.14(+0.16%)
Jan 23, 2013 84.56 84.74 83.74 84.38 1,535,610 -0.35(-0.41%)
Jan 22, 2013 84.34 84.76 83.82 84.73 1,311,079 +0.12(+0.14%)
Jan 18, 2013 83.51 84.77 82.97 84.61 2,566,953 +1.02(+1.22%)
Jan 17, 2013 82.40 83.82 81.78 83.60 2,001,429 +1.57(+1.91%)
Jan 16, 2013 81.64 82.15 81.27 82.03 1,360,569 +0.18(+0.21%)
Jan 15, 2013 81.13 82.04 81.13 81.85 1,188,278 +0.20(+0.24%)
Jan 14, 2013 80.65 81.73 80.65 81.66 1,892,074 +0.70(+0.87%)
Jan 11, 2013 81.20 81.60 79.93 80.95 2,555,296 -1.35(-1.65%)
Jan 10, 2013 83.43 83.52 81.42 82.31 2,689,017 -0.50(-0.60%)
Jan 09, 2013 81.44 83.63 80.92 82.81 2,569,446 +1.43(+1.76%)
Jan 08, 2013 81.92 82.27 81.03 81.37 1,907,963 -1.00(-1.22%)
Jan 07, 2013 82.91 83.18 81.66 82.37 2,260,670 -0.97(-1.17%)
Jan 04, 2013 84.05 84.18 82.90 83.35 2,378,695 -0.23(-0.27%)
Jan 03, 2013 82.84 84.13 82.56 83.57 2,951,067 +0.59(+0.71%)
Jan 02, 2013 82.93 83.08 79.22 82.99 3,652,950 +3.77(+4.76%)
Dec 31, 2012 77.13 79.45 77.04 79.22 2,291,444 +1.76(+2.27%)
Dec 28, 2012 77.65 78.06 77.24 77.46 1,216,467 -0.72(-0.92%)
Dec 27, 2012 78.73 78.87 76.63 78.18 1,493,304 -0.26(-0.34%)
Dec 26, 2012 78.66 79.67 78.03 78.44 1,173,456 +0.00(+0.00%)
Dec 24, 2012 78.56 78.56 77.97 78.44 910,464 -0.67(-0.84%)
Dec 21, 2012 77.85 79.18 77.41 79.11 2,948,781 +0.22(+0.28%)
Dec 20, 2012 79.09 79.30 78.55 78.89 2,222,560 -0.13(-0.17%)
Dec 19, 2012 79.64 80.36 78.96 79.02 2,507,483 -0.53(-0.66%)
Dec 18, 2012 77.68 80.12 77.54 79.55 5,150,760 +2.14(+2.76%)
Dec 17, 2012 78.41 78.45 76.84 77.41 3,192,945 -0.40(-0.52%)
Dec 14, 2012 77.06 78.60 77.06 77.81 2,398,043 +0.60(+0.78%)
Dec 13, 2012 77.26 78.14 76.57 77.21 3,302,927 -0.29(-0.38%)
Dec 12, 2012 77.71 78.74 77.45 77.51 3,237,331 +0.29(+0.38%)
Dec 11, 2012 76.00 77.97 75.64 77.21 4,033,724 +1.64(+2.17%)
Dec 10, 2012 73.96 75.94 73.96 75.57 2,104,111 +1.13(+1.52%)
Dec 07, 2012 74.12 75.25 73.99 74.44 2,156,951 +0.94(+1.27%)
Dec 06, 2012 73.99 73.99 72.64 73.50 2,122,067 -0.66(-0.89%)
Dec 05, 2012 71.74 74.89 71.74 74.16 4,098,449 +2.93(+4.11%)
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.