Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 79.64 81.08 79.64 80.92 1,997,643 +0.89(+1.11%)
Oct 31, 2012 79.12 80.14 78.84 80.03 2,119,940 +1.13(+1.43%)
Oct 26, 2012 78.99 78.90 78.90 78.90 1,883,903 -0.37(-0.47%)
Oct 25, 2012 79.33 79.80 78.36 79.27 1,761,110 +0.25(+0.32%)
Oct 24, 2012 80.14 80.14 78.87 79.02 1,663,823 -0.84(-1.05%)
Oct 23, 2012 79.65 80.13 79.19 79.86 2,519,972 -0.28(-0.35%)
Oct 19, 2012 81.12 81.30 79.59 80.14 2,844,037 -1.20(-1.48%)
Oct 18, 2012 80.47 82.01 80.47 81.34 2,696,756 +0.47(+0.58%)
Oct 17, 2012 80.03 80.99 79.89 80.87 2,733,811 +0.90(+1.12%)
Oct 16, 2012 79.17 80.01 78.54 79.97 2,990,772 +1.10(+1.40%)
Oct 15, 2012 78.74 79.34 78.48 78.87 2,904,279 +0.22(+0.28%)
Oct 12, 2012 78.54 79.25 78.31 78.65 3,023,030 +0.35(+0.44%)
Oct 11, 2012 79.78 80.48 78.30 78.30 4,794,130 +0.01(+0.01%)
Oct 10, 2012 76.83 79.11 76.73 78.29 10,339,166 +3.84(+5.15%)
Oct 09, 2012 75.28 75.50 74.43 74.45 2,313,862 -0.69(-0.91%)
Oct 08, 2012 75.12 75.53 74.73 75.14 1,851,621 -0.09(-0.12%)
Oct 05, 2012 75.56 76.11 75.16 75.23 3,142,911 -0.05(-0.07%)
Oct 04, 2012 74.75 75.36 74.48 75.28 2,368,033 +0.79(+1.06%)
Oct 03, 2012 73.78 74.72 73.43 74.49 1,984,244 +0.97(+1.33%)
Oct 02, 2012 74.11 74.65 73.26 73.52 1,909,230 -0.45(-0.61%)
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.