Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 85.09 86.12 85.04 85.46 4,269,620 +0.08(+0.09%)
Jan 30, 2013 86.60 86.82 85.20 85.38 4,963,006 -1.21(-1.40%)
Jan 29, 2013 85.00 87.89 85.00 86.59 21,502,808 +1.00(+1.17%)
Jan 28, 2013 83.21 86.10 82.82 85.59 9,426,803 +2.17(+2.60%)
Jan 25, 2013 82.73 83.43 82.09 83.42 7,235,187 +0.80(+0.97%)
Jan 24, 2013 83.34 83.92 82.12 82.62 8,071,224 -0.45(-0.54%)
Jan 23, 2013 83.06 84.49 82.87 83.07 7,670,275 -0.22(-0.26%)
Jan 22, 2013 82.00 83.41 81.56 83.29 9,394,819 +1.21(+1.47%)
Jan 18, 2013 83.81 83.87 81.58 82.08 14,408,666 -1.86(-2.22%)
Jan 17, 2013 84.10 84.47 83.88 83.94 6,268,371 -0.38(-0.45%)
Jan 16, 2013 85.03 85.34 84.27 84.32 7,753,778 -0.76(-0.89%)
Jan 15, 2013 86.56 86.86 85.00 85.08 6,277,842 -1.84(-2.12%)
Jan 14, 2013 87.17 87.25 86.50 86.92 4,400,937 -0.04(-0.05%)
Jan 11, 2013 87.95 88.05 86.87 86.96 4,681,634 -0.85(-0.97%)
Jan 10, 2013 88.32 89.00 87.27 87.81 5,861,188 -0.86(-0.97%)
Jan 09, 2013 88.34 88.92 88.21 88.67 3,372,493 +0.52(+0.59%)
Jan 08, 2013 88.44 88.68 87.44 88.15 5,170,641 -0.38(-0.43%)
Jan 07, 2013 88.49 88.80 87.76 88.53 2,573,296 -0.45(-0.51%)
Jan 04, 2013 88.59 89.28 88.42 88.98 3,280,405 +0.39(+0.44%)
Jan 03, 2013 89.53 89.58 88.34 88.59 3,871,262 -0.56(-0.63%)
Jan 02, 2013 88.03 89.24 86.20 89.15 5,772,750 +2.95(+3.42%)
Dec 31, 2012 85.00 86.80 84.56 86.20 3,859,904 +0.96(+1.13%)
Dec 28, 2012 85.60 86.14 85.17 85.24 2,418,684 -0.91(-1.06%)
Dec 27, 2012 86.70 87.55 85.26 86.15 3,122,521 -0.74(-0.85%)
Dec 26, 2012 87.30 87.52 86.10 86.89 2,720,343 -0.51(-0.58%)
Dec 24, 2012 86.98 87.62 86.91 87.40 1,596,877 +0.24(+0.28%)
Dec 21, 2012 87.97 87.97 86.34 87.16 7,246,955 -1.25(-1.42%)
Dec 20, 2012 88.49 88.82 88.00 88.41 2,876,992 -0.08(-0.09%)
Dec 19, 2012 89.51 89.58 88.37 88.49 4,916,478 -0.80(-0.90%)
Dec 18, 2012 89.99 90.00 88.99 89.29 5,514,125 -0.21(-0.23%)
Dec 17, 2012 89.25 89.64 89.03 89.50 3,049,784 +0.30(+0.34%)
Dec 14, 2012 89.05 90.13 88.91 89.20 3,398,417 +0.05(+0.06%)
Dec 13, 2012 90.06 90.35 88.70 89.15 2,713,251 -1.02(-1.13%)
Dec 12, 2012 90.00 90.81 89.70 90.17 3,571,618 +0.22(+0.24%)
Dec 11, 2012 89.88 90.25 89.62 89.95 4,286,270 +0.21(+0.23%)
Dec 10, 2012 87.96 89.81 87.73 89.74 4,492,579 +1.42(+1.61%)
Dec 07, 2012 88.78 88.80 87.63 88.32 3,526,327 -0.22(-0.25%)
Dec 06, 2012 89.05 89.14 88.20 88.54 3,975,440 -0.47(-0.53%)
Dec 05, 2012 88.55 89.42 87.77 89.01 3,425,335 +0.68(+0.77%)
Dec 04, 2012 88.66 88.86 88.12 88.33 2,745,407 -0.47(-0.53%)
Nov 30, 2012 88.88 89.08 88.45 88.80 4,407,940 +0.19(+0.21%)
Nov 29, 2012 87.45 88.87 87.17 88.61 4,391,501 +1.57(+1.80%)
Nov 28, 2012 86.77 87.22 85.46 87.04 4,704,862 +0.06(+0.07%)
Nov 27, 2012 87.40 87.53 86.88 86.98 3,568,658 -0.30(-0.35%)
Nov 26, 2012 87.19 87.40 86.72 87.28 4,925,236 -0.31(-0.36%)
Nov 23, 2012 87.00 87.64 86.55 87.60 2,267,122 +0.95(+1.10%)
Nov 21, 2012 86.62 86.82 86.05 86.65 2,623,968 +0.08(+0.09%)
Nov 20, 2012 85.22 86.57 85.10 86.57 4,215,103 +1.17(+1.37%)
Nov 19, 2012 85.48 85.67 84.60 85.40 3,796,311 +0.86(+1.02%)
Nov 16, 2012 84.28 84.99 83.45 84.54 6,370,744 +0.39(+0.46%)
Nov 15, 2012 83.86 84.34 82.92 84.15 3,568,593 +0.13(+0.15%)
Nov 14, 2012 85.71 85.96 83.68 84.02 4,280,753 -1.75(-2.04%)
Nov 13, 2012 84.97 86.11 84.68 85.77 4,890,091 +0.25(+0.29%)
Nov 12, 2012 85.38 86.14 84.76 85.52 3,207,749 +0.35(+0.41%)
Nov 09, 2012 84.32 85.81 84.26 85.17 4,030,528 +0.43(+0.51%)
Nov 08, 2012 85.06 85.52 84.58 84.74 4,603,088 -0.60(-0.70%)
Nov 07, 2012 86.75 86.90 84.16 85.34 7,163,857 -1.95(-2.23%)
Nov 06, 2012 86.66 87.89 86.55 87.29 3,586,091 +0.94(+1.09%)
Nov 05, 2012 86.22 87.83 85.26 86.35 5,033,157 -0.10(-0.12%)
Nov 02, 2012 87.36 87.63 86.26 86.45 3,238,023 -0.76(-0.87%)
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.