Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 81.68 81.76 80.05 80.49 2,257,812 -1.14(-1.40%)
Nov 29, 2012 80.88 81.95 80.74 81.63 2,917,684 +1.18(+1.46%)
Nov 28, 2012 79.40 80.48 79.06 80.45 2,279,953 +0.71(+0.89%)
Nov 27, 2012 79.82 80.61 79.49 79.74 2,693,633 +0.22(+0.27%)
Nov 26, 2012 78.32 79.54 78.32 79.53 1,914,293 +0.66(+0.83%)
Nov 23, 2012 78.93 79.07 78.08 78.87 945,933 +0.07(+0.09%)
Nov 21, 2012 79.02 79.17 78.41 78.80 1,724,385 +0.27(+0.34%)
Nov 20, 2012 78.44 78.97 78.04 78.53 2,004,272 +0.31(+0.40%)
Nov 19, 2012 78.26 78.56 77.14 78.21 2,207,178 +0.91(+1.17%)
Nov 16, 2012 77.40 77.85 76.43 77.31 2,387,202 -0.37(-0.47%)
Nov 15, 2012 78.19 78.78 77.13 77.67 2,685,562 -0.52(-0.67%)
Nov 14, 2012 81.22 81.37 78.03 78.19 2,887,217 -3.00(-3.69%)
Nov 13, 2012 80.48 82.13 80.11 81.19 1,873,915 +0.34(+0.42%)
Nov 12, 2012 80.54 81.30 80.40 80.85 1,501,495 +0.31(+0.39%)
Nov 09, 2012 80.73 81.15 80.17 80.54 2,159,934 -0.27(-0.33%)
Nov 08, 2012 82.05 82.34 80.78 80.81 1,628,191 -1.33(-1.62%)
Nov 07, 2012 83.21 83.23 81.68 82.14 1,755,526 -1.69(-2.01%)
Nov 06, 2012 83.47 84.18 83.07 83.82 1,502,932 +0.49(+0.59%)
Nov 05, 2012 83.00 83.42 82.70 83.33 1,188,479 +0.18(+0.22%)
Nov 02, 2012 83.80 84.35 82.91 83.15 1,543,136 -0.33(-0.40%)
Nov 01, 2012 82.16 83.65 82.16 83.48 1,936,323 +0.92(+1.11%)
Oct 31, 2012 81.62 82.67 81.34 82.57 2,054,866 +1.17(+1.43%)
Oct 26, 2012 81.49 81.40 81.40 81.40 1,826,074 -0.39(-0.47%)
Oct 25, 2012 81.84 82.32 80.84 81.79 1,707,051 +0.26(+0.32%)
Oct 24, 2012 82.67 82.67 81.36 81.52 1,612,750 -0.86(-1.05%)
Oct 23, 2012 82.17 82.66 81.70 82.39 2,442,618 -0.29(-0.35%)
Oct 19, 2012 83.69 83.88 82.11 82.67 2,756,736 -1.24(-1.48%)
Oct 18, 2012 83.01 84.60 83.01 83.91 2,613,976 +0.48(+0.58%)
Oct 17, 2012 82.57 83.55 82.42 83.43 2,649,893 +0.92(+1.12%)
Oct 16, 2012 81.68 82.54 81.03 82.50 2,898,966 +1.14(+1.40%)
Oct 15, 2012 81.24 81.86 80.97 81.36 2,815,128 +0.22(+0.28%)
Oct 12, 2012 81.03 81.76 80.79 81.14 2,930,234 +0.36(+0.44%)
Oct 11, 2012 82.31 83.02 80.78 80.78 4,646,968 +0.01(+0.01%)
Oct 10, 2012 79.26 81.61 79.16 80.77 10,021,792 +3.96(+5.15%)
Oct 09, 2012 77.67 77.89 76.79 76.81 2,242,835 -0.71(-0.91%)
Oct 08, 2012 77.49 77.93 77.10 77.52 1,794,783 -0.09(-0.12%)
Oct 05, 2012 77.95 78.52 77.54 77.61 3,046,436 -0.05(-0.07%)
Oct 04, 2012 77.12 77.75 76.84 77.67 2,295,343 +0.82(+1.06%)
Oct 03, 2012 76.11 77.08 75.75 76.85 1,923,335 +1.01(+1.33%)
Oct 02, 2012 76.45 77.02 75.58 75.84 1,850,624 -0.47(-0.61%)
Oct 01, 2012 76.23 77.10 75.87 76.31 2,269,631 +0.36(+0.47%)
Sep 28, 2012 76.63 76.71 75.55 75.95 2,683,652 -1.03(-1.34%)
Sep 27, 2012 76.26 77.01 75.90 76.98 2,785,447 +1.24(+1.64%)
Sep 26, 2012 75.64 76.25 75.38 75.74 2,639,668 -0.13(-0.18%)
Sep 25, 2012 76.82 77.06 75.87 75.88 3,152,711 -0.56(-0.73%)
Sep 24, 2012 75.39 76.74 75.32 76.44 3,154,691 +0.69(+0.91%)
Sep 21, 2012 77.09 77.09 75.53 75.74 5,798,330 -0.70(-0.92%)
Sep 20, 2012 77.46 77.71 76.20 76.44 4,536,333 -1.55(-1.99%)
Sep 19, 2012 77.65 78.16 77.10 78.00 4,483,799 +0.31(+0.40%)
Sep 18, 2012 78.04 79.28 77.51 77.68 7,145,220 -2.45(-3.06%)
Sep 17, 2012 80.52 80.86 79.81 80.13 2,652,496 -0.78(-0.97%)
Sep 14, 2012 80.87 81.44 80.61 80.91 2,556,116 -0.19(-0.23%)
Sep 13, 2012 79.89 81.61 79.19 81.10 2,389,069 +1.15(+1.44%)
Sep 12, 2012 79.86 80.00 79.34 79.95 1,584,001 +0.34(+0.43%)
Sep 11, 2012 79.17 79.96 79.07 79.61 2,327,605 +0.66(+0.84%)
Sep 10, 2012 78.26 79.23 78.19 78.95 2,568,024 +0.52(+0.66%)
Sep 07, 2012 78.54 78.61 78.11 78.43 1,705,629 -0.14(-0.18%)
Sep 06, 2012 77.07 78.66 77.07 78.57 3,000,125 +1.69(+2.19%)
Sep 05, 2012 76.71 78.11 76.45 76.88 6,674,010 -1.56(-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.