Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 83.96 85.30 83.96 85.29 1,583 +1.49(+1.78%)
Dec 28, 2012 84.25 84.64 83.80 83.80 1,381 -1.10(-1.29%)
Dec 27, 2012 84.56 84.97 84.28 84.90 2,364 +1.15(+1.37%)
Dec 26, 2012 83.67 86.08 83.67 83.75 3,598 -1.06(-1.25%)
Dec 24, 2012 84.15 84.81 84.05 84.81 1,624 -0.09(-0.11%)
Dec 21, 2012 84.60 84.90 83.83 84.90 3,381 -0.82(-0.96%)
Dec 20, 2012 85.70 86.20 85.47 85.72 9,993 +0.68(+0.80%)
Dec 19, 2012 85.10 85.90 85.04 85.04 2,606 +0.44(+0.52%)
Dec 18, 2012 84.70 85.00 84.56 84.60 2,236 +0.06(+0.07%)
Dec 17, 2012 84.50 84.54 83.91 84.54 1,795 -0.56(-0.65%)
Dec 14, 2012 84.77 85.10 84.51 85.10 17,799 +0.95(+1.13%)
Dec 13, 2012 83.45 84.15 83.45 84.15 41,451 +0.60(+0.72%)
Dec 12, 2012 84.22 84.22 83.31 83.55 493 +0.47(+0.57%)
Dec 11, 2012 83.50 83.55 83.05 83.08 1,719 +0.32(+0.39%)
Dec 10, 2012 82.12 82.76 81.82 82.76 1,069 +0.31(+0.38%)
Dec 07, 2012 81.55 82.45 81.55 82.45 984 +0.79(+0.97%)
Dec 06, 2012 82.26 82.26 81.66 81.66 1,401 -0.17(-0.21%)
Dec 05, 2012 82.25 82.69 81.77 81.83 2,666 +0.26(+0.32%)
Dec 04, 2012 81.58 82.38 81.57 81.57 5,265 +0.57(+0.70%)
Nov 30, 2012 81.40 81.40 81.00 81.00 3,976 +1.19(+1.49%)
Nov 29, 2012 80.09 80.47 79.81 79.81 617 -0.41(-0.51%)
Nov 28, 2012 80.35 80.35 80.00 80.22 464 +0.92(+1.16%)
Nov 27, 2012 79.70 79.99 79.27 79.30 2,372 -1.05(-1.31%)
Nov 26, 2012 80.30 80.35 80.30 80.35 257 -0.17(-0.21%)
Nov 24, 2012 79.83 80.52 79.83 80.52 1,128 +0.00(+0.00%)
Nov 23, 2012 79.83 80.52 79.83 80.52 1,128 +1.91(+2.43%)
Nov 21, 2012 78.51 78.61 78.51 78.61 638 -0.46(-0.58%)
Nov 20, 2012 78.10 79.07 78.10 79.07 821 +1.07(+1.37%)
Nov 19, 2012 77.50 78.00 77.50 78.00 766 +0.83(+1.08%)
Nov 16, 2012 77.52 77.52 77.13 77.17 1,833 +0.66(+0.86%)
Nov 15, 2012 76.78 76.78 76.38 76.51 1,643 -0.48(-0.62%)
Nov 14, 2012 76.74 77.01 76.74 76.99 548 -0.10(-0.13%)
Nov 13, 2012 77.09 77.09 77.09 77.09 134 -0.48(-0.62%)
Nov 12, 2012 76.98 77.58 76.98 77.57 2,900 +0.58(+0.75%)
Nov 09, 2012 76.74 77.15 76.56 76.99 3,966 -0.32(-0.41%)
Nov 08, 2012 77.02 77.31 77.02 77.31 1,036 +0.65(+0.85%)
Nov 07, 2012 76.66 76.66 76.66 76.66 108 -0.95(-1.22%)
Nov 06, 2012 77.40 77.78 77.40 77.61 1,548 +0.96(+1.25%)
Nov 05, 2012 76.65 76.65 76.65 76.65 105 -1.35(-1.73%)
Nov 02, 2012 77.66 78.00 77.66 78.00 1,584 -0.07(-0.09%)
Nov 01, 2012 78.00 78.19 77.55 78.07 1,921 +1.03(+1.33%)
Oct 31, 2012 77.24 77.43 76.55 77.04 3,628 -0.36(-0.47%)
Oct 26, 2012 77.40 77.40 77.40 0 -0.61(-0.78%)
Oct 25, 2012 78.10 78.10 77.33 78.01 957 +1.33(+1.73%)
Oct 24, 2012 76.97 77.37 76.55 76.68 676 -0.47(-0.61%)
Oct 23, 2012 77.31 77.31 76.91 77.15 1,871 -2.04(-2.58%)
Oct 19, 2012 79.20 79.20 79.19 79.19 276 +0.34(+0.43%)
Oct 18, 2012 79.90 79.90 78.85 78.85 556 -1.40(-1.74%)
Oct 17, 2012 80.25 80.25 80.25 80.25 200 +0.35(+0.44%)
Oct 16, 2012 80.21 80.38 79.90 79.90 4,537 +1.10(+1.40%)
Oct 15, 2012 78.80 78.80 78.80 78.80 263 +0.79(+1.01%)
Oct 12, 2012 78.01 78.01 78.01 78.01 260 +0.24(+0.31%)
Oct 11, 2012 78.30 78.34 77.77 77.77 1,413 +0.67(+0.87%)
Oct 10, 2012 77.01 77.24 77.01 77.10 1,488 -0.40(-0.52%)
Oct 09, 2012 77.50 77.57 76.86 77.50 3,740 -1.75(-2.21%)
Oct 08, 2012 78.93 79.25 78.85 79.25 476 -0.20(-0.25%)
Oct 06, 2012 79.45 79.45 79.45 79.45 400 +0.00(+0.00%)
Oct 05, 2012 79.45 79.45 79.45 79.45 400 +0.70(+0.89%)
Oct 04, 2012 78.75 78.75 78.75 78.75 200 +0.02(+0.03%)
Oct 03, 2012 78.15 78.75 78.15 78.73 1,331 +2.24(+2.93%)
Oct 02, 2012 76.94 76.95 76.49 76.49 868 -0.01(-0.01%)
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.