Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 94.90 95.37 94.24 94.78 1,881,643 -0.28(-0.29%)
Feb 27, 2013 92.33 95.40 92.00 95.06 2,518,210 +2.32(+2.50%)
Feb 26, 2013 93.21 93.45 92.35 92.74 3,023,865 +0.04(+0.05%)
Feb 25, 2013 95.59 96.19 92.69 92.70 1,771,788 -2.44(-2.56%)
Feb 22, 2013 94.51 95.13 94.29 95.13 1,000,432 +0.85(+0.90%)
Feb 21, 2013 94.71 95.36 93.72 94.29 1,925,323 -0.73(-0.77%)
Feb 20, 2013 96.55 96.55 94.93 95.02 1,637,881 -1.47(-1.53%)
Feb 19, 2013 95.84 96.55 95.66 96.49 1,216,785 +0.82(+0.86%)
Feb 15, 2013 96.10 96.60 95.47 95.67 1,774,863 -0.13(-0.13%)
Feb 14, 2013 95.16 96.07 94.79 95.80 1,847,084 +0.36(+0.38%)
Feb 13, 2013 95.40 95.87 94.90 95.44 1,935,459 +0.04(+0.04%)
Feb 12, 2013 95.38 95.73 94.92 95.40 2,274,198 +0.10(+0.10%)
Feb 11, 2013 95.30 95.63 94.83 95.30 1,942,170 -0.36(-0.38%)
Feb 08, 2013 96.01 96.64 95.50 95.66 2,337,897 -0.51(-0.53%)
Feb 07, 2013 95.76 96.19 95.19 96.18 4,520,246 +0.73(+0.76%)
Feb 06, 2013 94.07 95.54 94.01 95.45 3,866,809 +2.50(+2.69%)
Feb 04, 2013 92.10 93.59 92.10 92.95 3,678,308 +0.57(+0.61%)
Feb 01, 2013 91.60 92.54 91.21 92.38 2,967,072 +1.18(+1.29%)
Jan 31, 2013 90.77 91.57 90.51 91.21 2,568,349 +0.07(+0.08%)
Jan 30, 2013 91.72 91.83 90.86 91.13 2,639,447 -1.02(-1.10%)
Jan 29, 2013 92.27 92.69 91.98 92.15 1,834,777 -0.46(-0.50%)
Jan 28, 2013 92.45 92.72 91.85 92.61 2,152,098 +0.40(+0.43%)
Jan 25, 2013 91.49 92.47 90.99 92.21 2,314,666 +0.76(+0.83%)
Jan 24, 2013 89.90 92.25 89.84 91.46 3,005,781 +1.88(+2.10%)
Jan 23, 2013 90.16 90.40 89.24 89.58 1,652,905 -0.86(-0.95%)
Jan 22, 2013 89.49 90.53 89.37 90.44 1,686,100 +0.70(+0.78%)
Jan 18, 2013 89.90 90.06 88.47 89.74 2,582,302 -0.10(-0.11%)
Jan 17, 2013 89.84 90.42 89.38 89.84 2,572,552 +0.35(+0.39%)
Jan 16, 2013 88.54 89.56 88.54 89.49 2,293,317 +0.78(+0.88%)
Jan 15, 2013 88.21 88.81 87.87 88.71 1,841,843 +0.22(+0.25%)
Jan 14, 2013 87.53 88.77 87.39 88.48 2,506,649 +0.92(+1.05%)
Jan 11, 2013 87.70 87.91 87.30 87.56 1,415,315 -0.27(-0.31%)
Jan 10, 2013 87.51 87.83 86.90 87.83 2,235,377 +0.84(+0.96%)
Jan 09, 2013 85.44 87.12 85.21 87.00 2,608,428 +1.49(+1.75%)
Jan 08, 2013 84.89 85.89 84.65 85.51 2,422,099 +0.35(+0.41%)
Jan 07, 2013 84.88 85.18 84.73 85.15 1,277,511 -0.17(-0.20%)
Jan 04, 2013 85.23 85.45 84.84 85.33 1,669,262 +0.28(+0.33%)
Jan 03, 2013 84.62 85.56 84.62 85.05 1,917,403 +0.31(+0.37%)
Jan 02, 2013 84.92 84.95 82.46 84.73 2,246,912 +2.27(+2.76%)
Dec 31, 2012 81.21 82.53 80.96 82.46 1,613,993 +1.20(+1.47%)
Dec 28, 2012 81.81 82.24 81.23 81.26 1,091,498 -1.00(-1.21%)
Dec 27, 2012 82.67 82.68 81.05 82.26 1,757,793 -0.51(-0.62%)
Dec 26, 2012 83.02 83.58 82.48 82.77 1,006,224 -0.06(-0.08%)
Dec 24, 2012 83.35 83.43 82.66 82.84 675,450 -0.54(-0.65%)
Dec 21, 2012 82.77 83.87 82.57 83.37 3,242,829 -0.48(-0.57%)
Dec 20, 2012 83.61 84.17 82.30 83.85 4,750,545 +0.06(+0.08%)
Dec 19, 2012 83.72 85.80 83.65 83.79 5,922,525 +0.76(+0.91%)
Dec 18, 2012 81.71 83.80 81.28 83.03 3,481,673 +1.20(+1.47%)
Dec 17, 2012 81.27 81.95 81.23 81.83 2,038,046 +0.84(+1.03%)
Dec 14, 2012 80.70 81.75 80.33 80.99 2,017,091 +0.34(+0.42%)
Dec 13, 2012 80.53 81.36 80.27 80.65 1,889,772 +0.00(+0.00%)
Dec 12, 2012 80.09 81.39 80.03 80.65 2,350,696 -0.49(-0.60%)
Dec 11, 2012 81.50 82.25 80.63 81.14 2,531,972 -0.25(-0.31%)
Dec 10, 2012 80.36 81.44 80.21 81.39 1,564,738 +1.05(+1.31%)
Dec 07, 2012 80.50 80.83 79.83 80.34 1,233,097 +0.09(+0.11%)
Dec 06, 2012 80.28 80.46 79.70 80.25 1,199,016 -0.15(-0.19%)
Dec 05, 2012 79.62 80.85 79.18 80.40 2,043,097 +0.93(+1.18%)
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.