Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 85.22 85.70 84.28 84.47 526,347 -0.61(-0.72%)
Mar 27, 2013 85.23 85.61 84.37 85.08 591,107 -0.49(-0.57%)
Mar 26, 2013 84.86 85.81 84.65 85.57 686,476 +1.05(+1.24%)
Mar 25, 2013 83.40 85.57 83.16 84.52 1,273,098 +1.87(+2.26%)
Mar 22, 2013 83.89 84.04 82.44 82.65 1,789,287 -1.08(-1.29%)
Mar 21, 2013 86.24 86.67 83.41 83.73 2,018,669 -2.90(-3.34%)
Mar 20, 2013 87.05 87.34 85.99 86.63 568,723 +0.33(+0.38%)
Mar 19, 2013 88.12 88.72 85.13 86.30 1,586,918 -1.95(-2.21%)
Mar 18, 2013 88.17 90.10 88.08 88.25 757,131 -1.83(-2.03%)
Mar 15, 2013 89.88 91.33 89.64 90.08 946,309 +0.40(+0.44%)
Mar 14, 2013 87.72 89.71 87.69 89.68 800,928 +1.98(+2.26%)
Mar 13, 2013 88.40 88.91 87.62 87.69 820,435 -0.78(-0.88%)
Mar 12, 2013 88.48 88.79 87.54 88.47 658,270 +0.38(+0.43%)
Mar 11, 2013 88.33 88.80 87.31 88.09 618,939 -0.48(-0.54%)
Mar 08, 2013 89.11 89.29 88.02 88.57 1,285,216 +1.02(+1.17%)
Mar 07, 2013 85.81 88.18 85.46 87.55 1,291,012 +1.65(+1.92%)
Mar 06, 2013 84.14 85.92 83.57 85.90 1,317,021 +2.16(+2.58%)
Mar 05, 2013 83.70 84.51 83.34 83.74 1,256,744 +0.67(+0.81%)
Mar 04, 2013 83.38 84.97 81.87 83.07 1,663,685 -0.31(-0.37%)
Mar 01, 2013 84.43 84.64 82.87 83.38 1,571,577 -2.13(-2.49%)
Feb 28, 2013 85.45 86.18 84.91 85.51 2,675,409 +3.92(+4.80%)
Feb 27, 2013 79.82 82.00 79.47 81.59 848,089 +1.57(+1.97%)
Feb 26, 2013 80.34 80.53 78.27 80.02 1,146,035 -1.50(-1.84%)
Feb 22, 2013 79.31 81.61 79.11 81.51 877,452 +2.59(+3.29%)
Feb 21, 2013 80.04 80.06 77.74 78.92 1,242,623 -1.18(-1.47%)
Feb 20, 2013 82.31 82.36 79.98 80.10 1,046,093 -2.40(-2.91%)
Feb 19, 2013 81.84 83.11 81.29 82.50 685,639 +0.99(+1.22%)
Feb 15, 2013 82.77 82.87 81.10 81.51 788,327 -1.48(-1.78%)
Feb 14, 2013 82.97 83.37 81.98 82.98 654,356 +0.01(+0.01%)
Feb 13, 2013 82.68 83.62 82.46 82.97 523,419 +0.57(+0.70%)
Feb 12, 2013 82.73 83.15 82.06 82.40 626,223 -0.33(-0.40%)
Feb 11, 2013 83.28 83.57 82.11 82.73 314,552 -0.60(-0.72%)
Feb 08, 2013 82.62 83.67 82.57 83.33 550,199 +1.06(+1.29%)
Feb 07, 2013 84.11 84.12 82.11 82.27 948,342 -1.72(-2.05%)
Feb 06, 2013 82.65 84.02 82.44 83.99 959,829 +2.73(+3.36%)
Feb 04, 2013 81.48 81.84 80.66 81.26 767,365 -0.71(-0.87%)
Feb 01, 2013 81.31 82.48 80.96 81.97 423,224 +1.20(+1.49%)
Jan 31, 2013 80.68 81.45 79.68 80.77 955,906 -0.32(-0.40%)
Jan 30, 2013 81.06 83.27 80.87 81.09 913,067 -0.23(-0.29%)
Jan 29, 2013 79.38 81.40 79.26 81.32 707,345 +2.19(+2.76%)
Jan 28, 2013 80.53 80.53 78.87 79.13 630,156 -1.10(-1.37%)
Jan 25, 2013 78.86 80.41 78.73 80.23 926,129 +1.75(+2.23%)
Jan 24, 2013 79.54 79.80 77.56 78.48 2,286,217 -0.86(-1.08%)
Jan 23, 2013 80.30 80.55 79.03 79.34 1,343,998 -1.36(-1.69%)
Jan 22, 2013 80.72 80.74 79.48 80.70 747,853 -0.02(-0.02%)
Jan 18, 2013 80.08 81.34 79.75 80.72 885,336 +0.97(+1.22%)
Jan 17, 2013 79.92 80.51 79.48 79.75 664,835 +0.42(+0.53%)
Jan 16, 2013 78.95 79.47 78.18 79.33 486,351 +0.37(+0.47%)
Jan 15, 2013 78.23 79.32 77.80 78.96 657,889 +0.19(+0.25%)
Jan 14, 2013 79.18 79.76 78.01 78.76 1,014,508 -0.68(-0.86%)
Jan 11, 2013 79.63 79.92 78.57 79.45 1,097,228 -0.14(-0.17%)
Jan 10, 2013 79.48 79.91 78.67 79.58 969,961 +1.13(+1.44%)
Jan 09, 2013 78.22 79.40 77.54 78.45 1,612,233 +0.42(+0.54%)
Jan 08, 2013 76.37 79.87 75.91 78.04 2,643,330 +1.55(+2.03%)
Jan 07, 2013 74.45 76.66 73.93 76.48 1,156,903 +1.23(+1.64%)
Jan 04, 2013 74.73 75.92 74.61 75.25 1,172,455 +1.37(+1.85%)
Jan 03, 2013 73.57 75.14 72.99 73.88 941,143 -0.02(-0.03%)
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.