Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 87.99 88.76 87.73 88.41 2,649,686 +0.07(+0.08%)
Jan 30, 2013 88.90 89.01 88.07 88.34 2,723,035 -0.98(-1.10%)
Jan 29, 2013 89.44 89.85 89.15 89.32 1,892,883 -0.44(-0.50%)
Jan 28, 2013 89.62 89.88 89.03 89.76 2,220,252 +0.38(+0.43%)
Jan 25, 2013 88.68 89.63 88.20 89.38 2,387,969 +0.73(+0.83%)
Jan 24, 2013 87.14 89.42 87.08 88.65 3,100,971 +1.82(+2.10%)
Jan 23, 2013 87.39 87.62 86.50 86.83 1,705,251 -0.84(-0.95%)
Jan 22, 2013 86.74 87.75 86.63 87.66 1,739,497 +0.68(+0.78%)
Jan 18, 2013 87.14 87.30 85.76 86.98 2,664,081 -0.10(-0.11%)
Jan 17, 2013 87.08 87.64 86.64 87.08 2,654,022 +0.34(+0.39%)
Jan 16, 2013 85.83 86.81 85.83 86.74 2,365,944 +0.76(+0.88%)
Jan 15, 2013 85.50 86.09 85.17 85.98 1,900,172 +0.22(+0.25%)
Jan 14, 2013 84.84 86.04 84.71 85.77 2,586,032 +0.89(+1.05%)
Jan 11, 2013 85.01 85.21 84.62 84.88 1,460,136 -0.26(-0.31%)
Jan 10, 2013 84.82 85.14 84.23 85.14 2,306,169 +0.81(+0.96%)
Jan 09, 2013 82.82 84.45 82.59 84.33 2,691,034 +1.45(+1.75%)
Jan 08, 2013 82.28 83.26 82.05 82.88 2,498,804 +0.34(+0.41%)
Jan 07, 2013 82.27 82.57 82.13 82.54 1,317,968 -0.17(-0.20%)
Jan 04, 2013 82.61 82.83 82.23 82.71 1,722,125 +0.27(+0.33%)
Jan 03, 2013 82.02 82.93 82.02 82.44 1,978,125 +0.30(+0.37%)
Jan 02, 2013 82.31 82.34 79.93 82.13 2,318,069 +2.20(+2.76%)
Dec 31, 2012 78.72 80.00 78.47 79.93 1,665,107 +1.16(+1.47%)
Dec 28, 2012 79.30 79.72 78.73 78.77 1,126,065 -0.97(-1.21%)
Dec 27, 2012 80.14 80.14 78.56 79.73 1,813,460 -0.50(-0.62%)
Dec 26, 2012 80.47 81.02 79.94 80.23 1,038,090 -0.06(-0.08%)
Dec 24, 2012 80.79 80.87 80.12 80.29 696,840 -0.52(-0.65%)
Dec 21, 2012 80.23 81.29 80.03 80.82 3,345,526 -0.46(-0.57%)
Dec 20, 2012 81.04 81.59 79.77 81.28 4,900,989 +0.06(+0.08%)
Dec 19, 2012 81.15 83.17 81.09 81.22 6,110,084 +0.73(+0.91%)
Dec 18, 2012 79.20 81.22 78.78 80.48 3,591,933 +1.17(+1.47%)
Dec 17, 2012 78.78 79.43 78.74 79.32 2,102,589 +0.81(+1.03%)
Dec 14, 2012 78.22 79.24 77.86 78.51 2,080,970 +0.33(+0.42%)
Dec 13, 2012 78.06 78.86 77.81 78.17 1,949,619 +0.00(+0.00%)
Dec 12, 2012 77.63 78.89 77.57 78.17 2,425,140 -0.47(-0.60%)
Dec 11, 2012 78.99 79.73 78.16 78.65 2,612,157 -0.24(-0.31%)
Dec 10, 2012 77.90 78.94 77.74 78.89 1,614,292 +1.02(+1.31%)
Dec 07, 2012 78.03 78.35 77.38 77.87 1,272,147 +0.09(+0.11%)
Dec 06, 2012 77.82 77.99 77.25 77.78 1,236,988 -0.15(-0.19%)
Dec 05, 2012 77.17 78.37 76.75 77.93 2,107,800 +0.91(+1.18%)
Dec 04, 2012 76.82 77.62 76.70 77.02 1,707,974 -0.99(-1.27%)
Nov 30, 2012 79.17 79.25 77.59 78.02 2,329,315 -1.11(-1.40%)
Nov 29, 2012 78.40 79.44 78.26 79.12 3,010,084 +1.14(+1.46%)
Nov 28, 2012 76.96 78.01 76.63 77.98 2,352,157 +0.69(+0.89%)
Nov 27, 2012 77.37 78.13 77.05 77.29 2,778,937 +0.21(+0.27%)
Nov 26, 2012 75.92 77.10 75.92 77.09 1,974,917 +0.64(+0.83%)
Nov 23, 2012 76.51 76.64 75.68 76.45 975,890 +0.07(+0.09%)
Nov 21, 2012 76.60 76.74 76.01 76.38 1,778,995 +0.26(+0.34%)
Nov 20, 2012 76.03 76.55 75.65 76.12 2,067,745 +0.30(+0.40%)
Nov 19, 2012 75.86 76.15 74.77 75.81 2,277,077 +0.88(+1.17%)
Nov 16, 2012 75.02 75.46 74.08 74.93 2,462,800 -0.36(-0.47%)
Nov 15, 2012 75.79 76.36 74.76 75.29 2,770,610 -0.50(-0.67%)
Nov 14, 2012 78.73 78.88 75.64 75.79 2,978,651 -2.91(-3.69%)
Nov 13, 2012 78.01 79.61 77.65 78.70 1,933,259 +0.33(+0.42%)
Nov 12, 2012 78.07 78.80 77.93 78.37 1,549,045 +0.30(+0.39%)
Nov 09, 2012 78.26 78.66 77.71 78.07 2,228,335 -0.26(-0.33%)
Nov 08, 2012 79.53 79.81 78.30 78.33 1,679,753 -1.29(-1.62%)
Nov 07, 2012 80.66 80.68 79.17 79.61 1,811,120 -1.64(-2.01%)
Nov 06, 2012 80.91 81.60 80.52 81.25 1,550,528 +0.48(+0.59%)
Nov 05, 2012 80.45 80.86 80.16 80.77 1,226,116 +0.17(+0.22%)
Nov 02, 2012 81.23 81.76 80.36 80.60 1,592,005 -0.32(-0.40%)
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.