Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 82.23 82.31 80.59 81.03 2,242,709 -1.15(-1.40%)
Nov 29, 2012 81.43 82.51 81.28 82.18 2,898,166 +1.19(+1.46%)
Nov 28, 2012 79.94 81.02 79.59 80.99 2,264,701 +0.71(+0.89%)
Nov 27, 2012 80.36 81.15 80.03 80.28 2,675,613 +0.22(+0.27%)
Nov 26, 2012 78.85 80.08 78.85 80.06 1,901,487 +0.66(+0.83%)
Nov 23, 2012 79.47 79.60 78.61 79.40 939,606 +0.07(+0.09%)
Nov 21, 2012 79.56 79.70 78.94 79.33 1,712,850 +0.27(+0.34%)
Nov 20, 2012 78.97 79.50 78.57 79.06 1,990,864 +0.32(+0.40%)
Nov 19, 2012 78.79 79.09 77.66 78.74 2,192,413 +0.91(+1.17%)
Nov 16, 2012 77.92 78.38 76.94 77.83 2,371,232 -0.37(-0.47%)
Nov 15, 2012 78.72 79.31 77.65 78.20 2,667,597 -0.52(-0.67%)
Nov 14, 2012 81.77 81.92 78.56 78.72 2,867,903 -3.02(-3.69%)
Nov 13, 2012 81.03 82.68 80.65 81.74 1,861,380 +0.34(+0.42%)
Nov 12, 2012 81.08 81.85 80.94 81.40 1,491,451 +0.32(+0.39%)
Nov 09, 2012 81.28 81.69 80.71 81.08 2,145,485 -0.27(-0.33%)
Nov 08, 2012 82.60 82.90 81.32 81.35 1,617,299 -1.34(-1.62%)
Nov 07, 2012 83.77 83.79 82.23 82.69 1,743,782 -1.70(-2.01%)
Nov 06, 2012 84.03 84.75 83.63 84.39 1,492,878 +0.50(+0.59%)
Nov 05, 2012 83.56 83.98 83.26 83.89 1,180,528 +0.18(+0.22%)
Nov 02, 2012 84.37 84.92 83.47 83.71 1,532,813 -0.33(-0.40%)
Nov 01, 2012 82.72 84.22 82.72 84.04 1,923,369 +0.92(+1.11%)
Oct 31, 2012 82.17 83.23 81.88 83.12 2,041,120 +1.17(+1.43%)
Oct 26, 2012 82.04 81.95 81.95 81.95 1,813,858 -0.39(-0.47%)
Oct 25, 2012 82.39 82.88 81.39 82.34 1,695,631 +0.26(+0.32%)
Oct 24, 2012 83.23 83.23 81.91 82.07 1,601,961 -0.87(-1.05%)
Oct 23, 2012 82.72 83.22 82.25 82.94 2,426,278 -0.29(-0.35%)
Oct 19, 2012 84.25 84.44 82.66 83.23 2,738,295 -1.25(-1.48%)
Oct 18, 2012 83.57 85.17 83.57 84.48 2,596,489 +0.49(+0.58%)
Oct 17, 2012 83.12 84.12 82.98 83.99 2,632,167 +0.93(+1.12%)
Oct 16, 2012 82.23 83.09 81.58 83.06 2,879,573 +1.15(+1.40%)
Oct 15, 2012 81.78 82.41 81.51 81.91 2,796,296 +0.23(+0.28%)
Oct 12, 2012 81.58 82.31 81.33 81.69 2,910,632 +0.36(+0.44%)
Oct 11, 2012 82.86 83.58 81.32 81.32 4,615,882 +0.01(+0.01%)
Oct 10, 2012 79.80 82.16 79.69 81.31 9,954,751 +3.98(+5.15%)
Oct 09, 2012 78.19 78.41 77.30 77.33 2,227,831 -0.71(-0.91%)
Oct 08, 2012 78.02 78.45 77.62 78.04 1,782,777 -0.09(-0.12%)
Oct 05, 2012 78.48 79.05 78.06 78.13 3,026,056 -0.05(-0.07%)
Oct 04, 2012 77.64 78.27 77.36 78.19 2,279,988 +0.82(+1.06%)
Oct 03, 2012 76.63 77.60 76.26 77.37 1,910,469 +1.01(+1.33%)
Oct 02, 2012 76.97 77.54 76.09 76.35 1,838,244 -0.47(-0.61%)
Oct 01, 2012 76.74 77.62 76.38 76.82 2,254,448 +0.36(+0.47%)
Sep 28, 2012 77.15 77.23 76.06 76.46 2,665,699 -1.04(-1.34%)
Sep 27, 2012 76.77 77.53 76.41 77.50 2,766,814 +1.25(+1.64%)
Sep 26, 2012 76.15 76.76 75.88 76.25 2,622,009 -0.14(-0.18%)
Sep 25, 2012 77.34 77.57 76.38 76.39 3,131,621 -0.56(-0.73%)
Sep 24, 2012 75.90 77.26 75.83 76.95 3,133,587 +0.70(+0.91%)
Sep 21, 2012 77.61 77.61 76.04 76.25 5,759,542 -0.70(-0.92%)
Sep 20, 2012 77.98 78.23 76.72 76.96 4,505,987 -1.56(-1.99%)
Sep 19, 2012 78.17 78.69 77.62 78.52 4,453,805 +0.32(+0.40%)
Sep 18, 2012 78.57 79.81 78.04 78.21 7,097,421 -2.47(-3.06%)
Sep 17, 2012 81.06 81.41 80.35 80.67 2,634,752 -0.79(-0.97%)
Sep 14, 2012 81.41 81.99 81.15 81.46 2,539,017 -0.19(-0.23%)
Sep 13, 2012 80.43 82.16 79.72 81.65 2,373,087 +1.16(+1.44%)
Sep 12, 2012 80.40 80.54 79.88 80.49 1,573,404 +0.34(+0.43%)
Sep 11, 2012 79.71 80.50 79.61 80.15 2,312,034 +0.67(+0.84%)
Sep 10, 2012 78.78 79.76 78.71 79.48 2,550,845 +0.52(+0.66%)
Sep 07, 2012 79.06 79.14 78.63 78.96 1,694,219 -0.14(-0.18%)
Sep 06, 2012 77.59 79.19 77.59 79.10 2,980,056 +1.70(+2.19%)
Sep 05, 2012 77.22 78.64 76.96 77.40 6,629,364 -1.57(-1.99%)
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.