Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 79.15 80.43 78.90 80.36 1,656,048 +1.17(+1.47%)
Dec 28, 2012 79.73 80.15 79.16 79.20 1,119,939 -0.97(-1.21%)
Dec 27, 2012 80.57 80.58 78.99 80.17 1,803,594 -0.50(-0.62%)
Dec 26, 2012 80.91 81.46 80.38 80.67 1,032,442 -0.06(-0.08%)
Dec 24, 2012 81.23 81.31 80.56 80.73 693,049 -0.53(-0.65%)
Dec 21, 2012 80.67 81.74 80.47 81.26 3,327,325 -0.46(-0.57%)
Dec 20, 2012 81.49 82.04 80.21 81.72 4,874,326 +0.06(+0.08%)
Dec 19, 2012 81.59 83.62 81.53 81.66 6,076,843 +0.74(+0.91%)
Dec 18, 2012 79.64 81.67 79.22 80.92 3,572,392 +1.17(+1.47%)
Dec 17, 2012 79.21 79.86 79.17 79.75 2,091,150 +0.81(+1.03%)
Dec 14, 2012 78.65 79.67 78.29 78.94 2,069,649 +0.33(+0.42%)
Dec 13, 2012 78.49 79.29 78.23 78.60 1,939,012 +0.00(+0.00%)
Dec 12, 2012 78.06 79.32 78.00 78.60 2,411,947 -0.47(-0.60%)
Dec 11, 2012 79.43 80.16 78.58 79.08 2,597,946 -0.25(-0.31%)
Dec 10, 2012 78.32 79.37 78.17 79.32 1,605,510 +1.03(+1.31%)
Dec 07, 2012 78.45 78.78 77.81 78.30 1,265,226 +0.09(+0.11%)
Dec 06, 2012 78.24 78.42 77.67 78.21 1,230,258 -0.15(-0.19%)
Dec 05, 2012 77.59 78.80 77.17 78.36 2,096,333 +0.91(+1.18%)
Dec 04, 2012 77.24 78.04 77.12 77.45 1,698,682 -1.00(-1.27%)
Nov 30, 2012 79.60 79.68 78.02 78.44 2,316,642 -1.11(-1.40%)
Nov 29, 2012 78.83 79.87 78.69 79.56 2,993,708 +1.15(+1.46%)
Nov 28, 2012 77.38 78.44 77.05 78.41 2,339,360 +0.69(+0.89%)
Nov 27, 2012 77.80 78.56 77.47 77.72 2,763,819 +0.21(+0.27%)
Nov 26, 2012 76.33 77.52 76.33 77.51 1,964,172 +0.64(+0.83%)
Nov 23, 2012 76.93 77.06 76.10 76.87 970,581 +0.07(+0.09%)
Nov 21, 2012 77.02 77.16 76.42 76.80 1,769,316 +0.26(+0.34%)
Nov 20, 2012 76.45 76.96 76.06 76.53 2,056,495 +0.31(+0.40%)
Nov 19, 2012 76.27 76.57 75.18 76.23 2,264,689 +0.88(+1.17%)
Nov 16, 2012 75.43 75.88 74.49 75.34 2,449,402 -0.36(-0.47%)
Nov 15, 2012 76.21 76.78 75.17 75.70 2,755,537 -0.51(-0.67%)
Nov 14, 2012 79.16 79.31 76.05 76.21 2,962,446 -2.92(-3.69%)
Nov 13, 2012 78.44 80.04 78.07 79.13 1,922,742 +0.33(+0.42%)
Nov 12, 2012 78.49 79.24 78.36 78.80 1,540,618 +0.31(+0.39%)
Nov 09, 2012 78.68 79.09 78.13 78.49 2,216,213 -0.26(-0.33%)
Nov 08, 2012 79.96 80.25 78.73 78.75 1,670,614 -1.29(-1.62%)
Nov 07, 2012 81.10 81.12 79.60 80.05 1,801,267 -1.64(-2.01%)
Nov 06, 2012 81.35 82.04 80.96 81.69 1,542,092 +0.48(+0.59%)
Nov 05, 2012 80.89 81.30 80.60 81.21 1,219,446 +0.17(+0.22%)
Nov 02, 2012 81.68 82.21 80.80 81.04 1,583,344 -0.32(-0.40%)
Nov 01, 2012 80.08 81.53 80.08 81.36 1,986,775 +0.89(+1.11%)
Oct 31, 2012 79.55 80.57 79.27 80.47 2,108,407 +1.14(+1.43%)
Oct 26, 2012 79.42 79.33 79.33 79.33 1,873,654 -0.38(-0.47%)
Oct 25, 2012 79.76 80.23 78.79 79.71 1,751,529 +0.25(+0.32%)
Oct 24, 2012 80.57 80.57 79.30 79.45 1,654,771 -0.84(-1.05%)
Oct 23, 2012 80.08 80.57 79.62 80.29 2,506,262 -0.28(-0.35%)
Oct 19, 2012 81.56 81.75 80.02 80.57 2,828,565 -1.21(-1.48%)
Oct 18, 2012 80.91 82.45 80.91 81.78 2,682,085 +0.47(+0.58%)
Oct 17, 2012 80.47 81.43 80.33 81.31 2,718,938 +0.90(+1.12%)
Oct 16, 2012 79.60 80.44 78.97 80.41 2,974,501 +1.11(+1.40%)
Oct 15, 2012 79.17 79.78 78.91 79.30 2,888,478 +0.22(+0.28%)
Oct 12, 2012 78.97 79.68 78.74 79.08 3,006,584 +0.35(+0.44%)
Oct 11, 2012 80.22 80.92 78.73 78.73 4,768,049 +0.01(+0.01%)
Oct 10, 2012 77.25 79.54 77.15 78.72 10,282,918 +3.86(+5.15%)
Oct 09, 2012 75.69 75.91 74.84 74.86 2,301,273 -0.69(-0.91%)
Oct 08, 2012 75.53 75.95 75.14 75.55 1,841,548 -0.09(-0.12%)
Oct 05, 2012 75.97 76.52 75.57 75.64 3,125,813 -0.05(-0.07%)
Oct 04, 2012 75.16 75.77 74.89 75.69 2,355,150 +0.80(+1.06%)
Oct 03, 2012 74.18 75.12 73.83 74.90 1,973,449 +0.98(+1.33%)
Oct 02, 2012 74.51 75.06 73.66 73.92 1,898,844 -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.