Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 157.54 157.79 157.25 157.47 75,537 -0.87(-0.55%)
Mar 27, 2013 157.67 158.59 157.53 158.34 73,419 +0.57(+0.36%)
Mar 26, 2013 157.53 157.92 157.31 157.77 47,118 -0.50(-0.32%)
Mar 25, 2013 157.75 158.52 157.40 158.27 32,074 -0.30(-0.19%)
Mar 22, 2013 158.44 158.97 158.44 158.57 37,732 -0.69(-0.43%)
Mar 21, 2013 159.26 159.43 159.00 159.26 27,047 +0.81(+0.51%)
Mar 20, 2013 158.59 158.79 158.00 158.45 37,176 -0.65(-0.41%)
Mar 19, 2013 158.23 159.37 158.18 159.10 60,532 +0.71(+0.45%)
Mar 18, 2013 158.77 158.91 158.07 158.39 36,372 +1.38(+0.88%)
Mar 15, 2013 157.22 157.67 157.01 157.01 26,659 +0.28(+0.18%)
Mar 14, 2013 156.03 157.15 156.03 156.73 55,520 +0.07(+0.04%)
Mar 13, 2013 157.31 157.57 156.47 156.66 46,155 -0.52(-0.33%)
Mar 12, 2013 157.07 157.64 156.99 157.18 60,781 +1.22(+0.79%)
Mar 11, 2013 155.80 155.96 155.65 155.96 45,876 +0.28(+0.18%)
Mar 08, 2013 154.61 156.18 154.39 155.68 78,422 +0.03(+0.02%)
Mar 07, 2013 156.07 156.18 155.40 155.65 34,021 -0.57(-0.36%)
Mar 06, 2013 155.19 156.27 154.65 156.22 90,559 +0.67(+0.43%)
Mar 05, 2013 156.08 156.37 155.21 155.55 48,709 +0.27(+0.17%)
Mar 04, 2013 155.44 155.62 154.88 155.28 62,808 -0.20(-0.13%)
Mar 01, 2013 156.20 156.59 155.18 155.48 52,131 -0.52(-0.33%)
Feb 28, 2013 156.78 156.88 155.42 156.00 71,104 -1.62(-1.03%)
Feb 27, 2013 158.52 158.54 157.18 157.62 57,828 -1.63(-1.02%)
Feb 26, 2013 157.45 159.89 156.36 159.25 94,790 +3.34(+2.14%)
Feb 22, 2013 155.22 155.93 154.99 155.91 86,612 +0.35(+0.22%)
Feb 21, 2013 154.94 156.36 154.88 155.56 120,745 +1.16(+0.75%)
Feb 20, 2013 156.90 156.91 153.79 154.40 345,109 -3.94(-2.49%)
Feb 19, 2013 158.76 158.84 157.97 158.34 114,930 -0.48(-0.30%)
Feb 15, 2013 159.46 159.60 157.68 158.82 278,409 -2.56(-1.59%)
Feb 14, 2013 162.43 162.70 161.14 161.38 39,304 -0.72(-0.44%)
Feb 13, 2013 162.64 162.69 161.86 162.10 42,467 -0.85(-0.52%)
Feb 12, 2013 162.38 163.10 161.96 162.95 42,102 +0.16(+0.10%)
Feb 11, 2013 162.88 163.01 162.35 162.79 91,896 -1.85(-1.12%)
Feb 08, 2013 164.58 165.11 164.39 164.64 23,885 -0.34(-0.21%)
Feb 07, 2013 164.38 166.06 164.30 164.98 64,923 -0.56(-0.34%)
Feb 06, 2013 165.24 165.73 165.12 165.54 47,281 +0.42(+0.25%)
Feb 04, 2013 164.33 165.50 164.25 165.12 72,646 +0.50(+0.30%)
Feb 01, 2013 165.76 165.89 164.07 164.62 96,020 +0.33(+0.20%)
Jan 31, 2013 164.75 164.92 163.54 164.29 34,610 -1.03(-0.62%)
Jan 30, 2013 165.82 166.17 165.27 165.32 77,280 +1.23(+0.75%)
Jan 29, 2013 164.08 164.31 163.83 164.09 43,967 +0.76(+0.47%)
Jan 28, 2013 163.36 163.80 163.17 163.33 69,173 -0.49(-0.30%)
Jan 25, 2013 163.62 164.08 163.55 163.82 86,203 -0.73(-0.44%)
Jan 24, 2013 165.09 165.26 164.44 164.55 56,659 -1.83(-1.10%)
Jan 23, 2013 167.12 167.13 166.18 166.38 49,751 -0.48(-0.29%)
Jan 22, 2013 166.67 167.39 166.56 166.86 55,930 +0.63(+0.38%)
Jan 18, 2013 167.12 167.13 166.21 166.23 56,525 -0.28(-0.17%)
Jan 17, 2013 165.08 167.59 164.96 166.51 88,680 +0.72(+0.43%)
Jan 16, 2013 165.57 166.04 165.37 165.79 49,186 +0.06(+0.04%)
Jan 15, 2013 165.97 166.29 165.52 165.73 55,413 +1.04(+0.63%)
Jan 14, 2013 165.03 165.11 164.30 164.69 45,710 +0.53(+0.32%)
Jan 11, 2013 164.96 165.01 163.27 164.16 60,952 -0.98(-0.59%)
Jan 10, 2013 164.75 165.65 164.75 165.14 65,946 +1.54(+0.94%)
Jan 09, 2013 163.88 163.92 163.03 163.60 55,243 -0.10(-0.06%)
Jan 08, 2013 163.54 164.06 163.20 163.70 59,185 +1.15(+0.71%)
Jan 07, 2013 162.41 163.00 162.24 162.55 82,135 -1.03(-0.63%)
Jan 04, 2013 162.63 163.64 162.00 163.58 66,086 -0.79(-0.48%)
Jan 03, 2013 165.65 165.96 164.00 164.37 48,422 -1.99(-1.20%)
Jan 02, 2013 167.01 167.01 166.33 166.36 35,594 +1.19(+0.72%)
Dec 31, 2012 164.04 165.85 163.91 165.17 103,200 +1.56(+0.95%)
Dec 28, 2012 164.09 164.09 163.25 163.61 90,454 -0.75(-0.46%)
Dec 27, 2012 163.33 164.41 163.25 164.36 52,637 +0.39(+0.24%)
Dec 26, 2012 164.50 164.55 163.79 163.97 41,416 +0.19(+0.12%)
Dec 24, 2012 164.03 164.06 163.59 163.78 52,417 +0.36(+0.22%)
Dec 21, 2012 162.92 163.85 162.92 163.42 153,513 +0.60(+0.37%)
Dec 20, 2012 163.00 163.20 161.51 162.82 240,976 -2.01(-1.22%)
Dec 19, 2012 164.44 165.29 164.33 164.83 123,659 -0.35(-0.21%)
Dec 18, 2012 167.59 167.60 164.00 165.18 270,254 -2.50(-1.49%)
Dec 17, 2012 167.38 168.11 167.38 167.68 35,556 +0.33(+0.20%)
Dec 14, 2012 167.35 167.57 167.34 167.35 27,807 -0.23(-0.14%)
Dec 13, 2012 167.07 168.07 166.97 167.58 63,784 -1.38(-0.82%)
Dec 12, 2012 169.46 170.00 168.66 168.96 61,442 +0.12(+0.07%)
Dec 11, 2012 168.68 168.87 168.42 168.84 30,174 -0.19(-0.11%)
Dec 10, 2012 169.34 169.38 169.00 169.03 46,301 +0.67(+0.40%)
Dec 07, 2012 168.12 168.36 167.86 168.36 39,528 +0.64(+0.38%)
Dec 06, 2012 166.88 168.08 166.74 167.72 52,816 +0.45(+0.27%)
Dec 05, 2012 167.43 167.56 166.49 167.27 85,356 -0.37(-0.22%)
Dec 04, 2012 167.25 167.93 167.03 167.64 158,890 -1.58(-0.93%)
Nov 30, 2012 170.19 170.48 168.80 169.22 31,539 -1.22(-0.72%)
Nov 29, 2012 170.36 170.72 170.20 170.44 55,050 +0.53(+0.31%)
Nov 28, 2012 168.66 169.99 168.62 169.91 77,624 -2.09(-1.22%)
Nov 27, 2012 172.43 172.63 171.94 172.00 57,870 -0.73(-0.42%)
Nov 26, 2012 172.82 173.00 172.60 172.73 67,444 -0.20(-0.12%)
Nov 23, 2012 171.26 173.26 171.09 172.93 273,165 +2.12(+1.24%)
Nov 21, 2012 170.45 170.96 170.25 170.81 43,298 +0.12(+0.07%)
Nov 20, 2012 171.02 171.24 170.31 170.69 48,707 -0.42(-0.25%)
Nov 19, 2012 171.04 171.34 170.80 171.11 61,714 +1.98(+1.17%)
Nov 16, 2012 168.94 169.55 168.71 169.13 21,765 -0.15(-0.09%)
Nov 15, 2012 170.22 170.29 168.40 169.28 87,179 -1.12(-0.66%)
Nov 14, 2012 170.74 171.23 170.06 170.41 64,446 +0.03(+0.02%)
Nov 13, 2012 169.93 171.12 169.85 170.38 60,269 -0.31(-0.18%)
Nov 12, 2012 171.33 171.51 170.55 170.69 35,164 -0.34(-0.20%)
Nov 09, 2012 171.51 171.72 170.93 171.03 59,571 -0.17(-0.10%)
Nov 08, 2012 169.35 171.34 169.35 171.20 82,814 +1.49(+0.88%)
Nov 07, 2012 170.10 170.35 168.26 169.71 72,747 +0.20(+0.12%)
Nov 06, 2012 167.00 169.95 166.85 169.51 41,411 +3.14(+1.89%)
Nov 05, 2012 166.21 166.44 166.00 166.37 27,948 +0.62(+0.37%)
Nov 02, 2012 167.59 167.61 165.46 165.75 227,951 -3.53(-2.09%)
Nov 01, 2012 170.26 170.26 169.28 169.28 20,237 -0.76(-0.45%)
Oct 31, 2012 169.64 170.36 169.64 170.04 29,382 +0.93(+0.55%)
Oct 26, 2012 169.45 169.11 169.11 169.11 24,100 -0.05(-0.03%)
Oct 25, 2012 169.51 169.65 169.00 169.16 23,441 +1.17(+0.70%)
Oct 24, 2012 168.93 169.34 167.81 167.99 55,997 -0.63(-0.37%)
Oct 23, 2012 169.20 169.23 168.39 168.62 35,737 -1.53(-0.90%)
Oct 19, 2012 171.70 171.70 168.91 170.15 96,224 -1.81(-1.05%)
Oct 18, 2012 172.09 172.53 171.89 171.96 17,145 -0.82(-0.47%)
Oct 17, 2012 172.51 173.16 172.19 172.78 39,815 +0.13(+0.08%)
Oct 16, 2012 172.13 172.67 171.91 172.65 33,535 +1.06(+0.62%)
Oct 15, 2012 172.30 172.37 170.61 171.59 103,654 -1.78(-1.03%)
Oct 12, 2012 174.47 174.65 173.00 173.37 38,073 -1.27(-0.73%)
Oct 11, 2012 174.62 175.25 174.51 174.64 23,673 +0.46(+0.26%)
Oct 10, 2012 173.83 174.54 173.79 174.18 86,109 -0.10(-0.06%)
Oct 09, 2012 175.15 175.47 174.00 174.28 99,060 -1.09(-0.62%)
Oct 08, 2012 175.03 175.57 175.00 175.37 41,697 -0.63(-0.36%)
Oct 05, 2012 176.19 176.68 175.35 176.00 58,628 -0.95(-0.54%)
Oct 04, 2012 176.61 177.44 176.32 176.95 195,962 +1.17(+0.67%)
Oct 03, 2012 175.86 175.86 175.30 175.78 25,055 +0.37(+0.21%)
Oct 02, 2012 175.78 175.96 174.97 175.41 108,937 -0.26(-0.15%)
Oct 01, 2012 176.18 176.78 175.14 175.67 65,285 +0.38(+0.22%)
Sep 28, 2012 175.40 175.54 174.76 175.29 55,295 -0.41(-0.23%)
Sep 27, 2012 174.40 175.84 174.18 175.70 28,257 +2.62(+1.51%)
Sep 26, 2012 172.76 173.31 171.70 173.08 229,248 -0.95(-0.55%)
Sep 25, 2012 175.11 175.41 173.87 174.03 48,816 -0.34(-0.19%)
Sep 24, 2012 173.96 174.56 173.90 174.37 70,307 -0.92(-0.52%)
Sep 21, 2012 176.25 176.44 174.93 175.29 63,513 +0.51(+0.29%)
Sep 20, 2012 174.36 174.93 173.71 174.78 73,784 -0.27(-0.15%)
Sep 19, 2012 175.21 175.30 174.59 175.05 70,691 +0.00(+0.00%)
Sep 18, 2012 174.13 175.12 174.08 175.05 68,984 +1.30(+0.75%)
Sep 17, 2012 175.10 175.25 173.42 173.75 79,027 -1.43(-0.82%)
Sep 14, 2012 175.19 175.51 174.67 175.18 253,233 +0.58(+0.33%)
Sep 13, 2012 171.15 175.11 169.72 174.60 166,808 +3.41(+1.99%)
Sep 12, 2012 172.17 172.17 170.46 171.19 82,402 -0.04(-0.02%)
Sep 11, 2012 171.47 171.77 171.11 171.23 44,839 +0.65(+0.38%)
Sep 10, 2012 171.10 171.42 170.49 170.58 69,210 -1.16(-0.67%)
Sep 07, 2012 171.03 172.29 170.65 171.74 89,530 +3.64(+2.17%)
Sep 06, 2012 168.36 168.98 168.06 168.10 68,546 +0.64(+0.38%)
Sep 05, 2012 167.33 167.54 167.04 167.46 34,401 -0.24(-0.14%)
Sep 04, 2012 167.28 168.01 166.91 167.70 87,317 +0.38(+0.23%)
Aug 31, 2012 164.25 167.32 162.04 167.32 149,621 +3.71(+2.27%)
Aug 30, 2012 164.40 164.40 163.19 163.61 69,496 -0.11(-0.07%)
Aug 29, 2012 164.74 164.74 163.19 163.72 42,024 -0.78(-0.47%)
Aug 27, 2012 164.90 165.42 164.48 164.50 105,649 -0.60(-0.36%)
Aug 24, 2012 165.02 165.35 164.69 165.10 53,278 +0.06(+0.04%)
Aug 23, 2012 164.54 165.55 164.42 165.04 115,697 +1.42(+0.87%)
Aug 22, 2012 162.29 163.70 161.57 163.62 119,222 +1.73(+1.07%)
Aug 21, 2012 161.85 162.25 161.77 161.89 70,324 +1.61(+1.00%)
Aug 20, 2012 159.53 160.38 159.53 160.28 26,340 +0.49(+0.31%)
Aug 17, 2012 160.08 160.08 159.30 159.79 27,477 +0.26(+0.16%)
Aug 16, 2012 158.85 160.07 158.50 159.53 28,012 +0.95(+0.60%)
Aug 15, 2012 158.27 158.73 158.27 158.58 41,260 +0.47(+0.30%)
Aug 14, 2012 158.04 158.53 157.85 158.11 26,166 -0.88(-0.55%)
Aug 13, 2012 160.07 160.41 158.95 158.99 31,514 -1.21(-0.76%)
Aug 10, 2012 160.00 160.77 159.99 160.20 14,472 +0.25(+0.16%)
Aug 09, 2012 159.36 159.96 159.28 159.95 180,419 +0.50(+0.31%)
Aug 08, 2012 159.48 159.81 159.28 159.45 143,674 +0.16(+0.10%)
Aug 07, 2012 159.35 159.61 159.00 159.29 76,151 +0.02(+0.01%)
Aug 06, 2012 158.97 159.66 158.78 159.27 127,859 +0.73(+0.46%)
Aug 03, 2012 157.69 158.90 157.47 158.54 46,379 +1.40(+0.89%)
Aug 02, 2012 157.67 158.04 156.64 157.14 43,493 -1.06(-0.67%)
Aug 01, 2012 158.18 158.77 157.75 158.20 59,966 -1.39(-0.87%)
Jul 31, 2012 160.63 160.69 159.30 159.59 52,653 -0.85(-0.53%)
Jul 30, 2012 159.87 160.69 159.76 160.44 35,814 -0.14(-0.09%)
Jul 27, 2012 160.68 160.94 159.70 160.58 59,026 +0.78(+0.49%)
Jul 26, 2012 159.72 160.29 159.14 159.80 102,672 +1.13(+0.71%)
Jul 25, 2012 158.35 159.27 158.11 158.67 146,288 +2.18(+1.39%)
Jul 24, 2012 156.65 156.67 155.20 156.49 134,394 +0.51(+0.33%)
Jul 23, 2012 155.41 156.23 155.19 155.98 52,254 -0.70(-0.45%)
Jul 20, 2012 155.96 156.96 155.86 156.68 22,320 +0.29(+0.19%)
Jul 19, 2012 156.72 157.07 156.14 156.39 19,203 +0.39(+0.25%)
Jul 18, 2012 155.64 156.55 155.50 156.00 41,801 -0.41(-0.26%)
Jul 17, 2012 157.13 157.43 155.41 156.41 59,135 -0.78(-0.50%)
Jul 16, 2012 157.45 157.70 156.98 157.19 28,936 +0.08(+0.05%)
Jul 13, 2012 156.38 157.84 156.38 157.11 42,481 +1.61(+1.04%)
Jul 12, 2012 154.22 155.84 153.86 155.50 41,299 -0.37(-0.24%)
Jul 11, 2012 155.55 156.23 155.00 155.87 76,987 +0.75(+0.48%)
Jul 10, 2012 158.15 158.15 154.77 155.13 58,242 -1.89(-1.21%)
Jul 09, 2012 156.60 157.53 156.40 157.02 21,402 +0.36(+0.23%)
Jul 06, 2012 157.22 157.47 155.91 156.66 97,833 -2.04(-1.29%)
Jul 05, 2012 158.45 159.37 158.16 158.70 39,613 -1.71(-1.07%)
Jul 03, 2012 159.99 160.73 159.84 160.41 130,928 +2.30(+1.45%)
Jul 02, 2012 157.62 158.50 157.43 158.11 46,638 -0.07(-0.05%)
Jun 29, 2012 158.15 158.96 157.63 158.18 56,523 +4.22(+2.74%)
Jun 28, 2012 154.85 155.10 153.15 153.96 65,934 -1.84(-1.18%)
Jun 27, 2012 156.34 156.38 155.35 155.80 12,144 +0.16(+0.10%)
Jun 26, 2012 156.02 156.22 155.16 155.64 34,734 -1.07(-0.68%)
Jun 25, 2012 155.53 157.12 155.25 156.71 54,197 +1.06(+0.68%)
Jun 22, 2012 154.99 155.65 154.16 155.65 44,218 +0.69(+0.45%)
Jun 21, 2012 156.75 157.19 154.81 154.96 86,208 -4.04(-2.54%)
Jun 20, 2012 159.06 160.48 157.37 159.00 154,448 -1.23(-0.77%)
Jun 19, 2012 161.07 161.17 160.06 160.23 58,414 -0.73(-0.45%)
Jun 18, 2012 160.56 161.19 159.52 160.96 38,858 +0.03(+0.02%)
Jun 15, 2012 160.81 161.45 160.50 160.93 83,573 +0.17(+0.11%)
Jun 14, 2012 160.75 160.85 159.35 160.76 80,201 +0.55(+0.34%)
Jun 13, 2012 160.69 160.69 159.61 160.21 80,886 +0.73(+0.46%)
Jun 12, 2012 158.53 160.10 158.51 159.48 62,754 +1.25(+0.79%)
Jun 11, 2012 157.90 158.36 156.61 158.23 48,857 +0.40(+0.25%)
Jun 08, 2012 155.99 157.83 155.96 157.83 100,341 +0.35(+0.22%)
Jun 07, 2012 160.90 160.91 156.24 157.48 345,458 -2.81(-1.75%)
Jun 06, 2012 161.97 162.24 159.65 160.29 369,819 +0.06(+0.04%)
Jun 05, 2012 160.00 160.31 159.63 160.23 84,848 -0.14(-0.09%)
Jun 04, 2012 160.33 160.44 159.26 160.37 138,236 -0.14(-0.09%)
Jun 01, 2012 158.42 161.38 158.00 160.51 307,803 +5.92(+3.83%)
May 31, 2012 155.04 155.67 153.60 154.59 114,087 -0.30(-0.19%)
May 30, 2012 152.63 155.32 151.53 154.89 139,330 +0.92(+0.60%)
May 29, 2012 156.49 156.53 153.25 153.97 104,825 -1.69(-1.08%)
May 25, 2012 154.84 155.73 154.61 155.66 62,179 +1.33(+0.86%)
May 24, 2012 155.74 155.85 153.60 154.33 67,488 -0.09(-0.06%)
May 23, 2012 154.45 154.69 151.79 154.42 270,867 -0.66(-0.43%)
May 22, 2012 156.55 157.40 154.59 155.08 241,210 -2.60(-1.65%)
May 21, 2012 157.14 157.88 156.90 157.68 43,519 +0.10(+0.06%)
May 18, 2012 157.48 158.16 157.03 157.58 146,667 +1.79(+1.15%)
May 17, 2012 153.78 156.35 153.37 155.79 178,360 +3.39(+2.22%)
May 16, 2012 152.35 153.61 151.51 152.40 395,986 -0.20(-0.13%)
May 15, 2012 154.04 154.33 152.53 152.60 99,310 -1.63(-1.06%)
May 14, 2012 154.54 154.92 153.97 154.23 299,988 -2.27(-1.45%)
May 11, 2012 156.37 157.42 156.24 156.50 101,281 -1.26(-0.80%)
May 10, 2012 158.10 158.42 157.66 157.76 59,597 +0.25(+0.16%)
May 09, 2012 157.08 157.85 156.56 157.51 184,166 -1.51(-0.95%)
May 08, 2012 159.63 159.69 157.95 159.02 249,862 -3.12(-1.92%)
May 07, 2012 162.38 162.38 161.51 162.14 78,263 -0.42(-0.26%)
May 04, 2012 161.85 163.00 161.75 162.56 167,002 +0.49(+0.30%)
May 03, 2012 162.27 162.49 161.48 162.07 70,302 -1.61(-0.98%)
May 02, 2012 163.79 163.84 162.91 163.68 73,233 -0.76(-0.46%)
May 01, 2012 165.22 165.29 164.03 164.44 102,457 -0.48(-0.29%)
Apr 30, 2012 163.59 164.92 163.53 164.92 112,199 +0.42(+0.26%)
Apr 27, 2012 164.85 164.99 164.36 164.50 49,509 +0.38(+0.23%)
Apr 26, 2012 163.59 164.44 163.27 164.12 84,572 +1.41(+0.87%)
Apr 25, 2012 162.57 162.97 160.86 162.71 131,971 +0.34(+0.21%)
Apr 24, 2012 162.74 163.19 162.35 162.37 47,842 +0.23(+0.14%)
Apr 23, 2012 161.26 162.20 160.93 162.14 103,462 -0.41(-0.25%)
Apr 20, 2012 162.30 162.88 162.30 162.55 68,160 +0.10(+0.06%)
Apr 19, 2012 163.05 163.72 162.21 162.45 217,485 +0.15(+0.09%)
Apr 18, 2012 162.62 162.96 162.17 162.30 22,251 -1.02(-0.62%)
Apr 17, 2012 163.61 164.00 161.83 163.32 154,295 -0.12(-0.08%)
Apr 16, 2012 163.57 164.14 162.75 163.44 132,125 -0.49(-0.30%)
Apr 13, 2012 165.59 165.60 163.26 163.93 151,802 -1.94(-1.17%)
Apr 12, 2012 163.80 166.16 163.80 165.87 49,656 +1.73(+1.05%)
Apr 11, 2012 164.23 164.55 163.85 164.14 27,484 -0.07(-0.04%)
Apr 10, 2012 162.78 164.60 161.56 164.21 97,480 +1.73(+1.06%)
Apr 09, 2012 162.75 163.00 162.10 162.48 52,186 +1.04(+0.64%)
Apr 05, 2012 160.95 161.63 160.86 161.44 50,887 +1.24(+0.77%)
Apr 04, 2012 160.77 161.02 159.66 160.20 122,557 -2.72(-1.67%)
Apr 03, 2012 166.32 166.32 162.27 162.92 191,530 -3.14(-1.89%)
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.