Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 87.94 88.69 87.38 88.00 2,599,660 +4.03(+4.80%)
Feb 27, 2013 82.15 84.39 81.79 83.97 824,077 +1.62(+1.97%)
Feb 26, 2013 82.68 82.88 80.55 82.35 1,113,588 -1.54(-1.84%)
Feb 22, 2013 81.62 83.99 81.41 83.89 852,609 +2.67(+3.29%)
Feb 21, 2013 82.37 82.39 80.00 81.22 1,207,441 -1.21(-1.47%)
Feb 20, 2013 84.71 84.76 82.31 82.43 1,016,475 -2.47(-2.91%)
Feb 19, 2013 84.22 85.53 83.66 84.90 666,227 +1.02(+1.22%)
Feb 15, 2013 85.18 85.28 83.46 83.88 766,008 -1.52(-1.78%)
Feb 14, 2013 85.39 85.80 84.37 85.40 635,830 +0.01(+0.01%)
Feb 13, 2013 85.09 86.06 84.86 85.39 508,600 +0.59(+0.70%)
Feb 12, 2013 85.14 85.57 84.45 84.80 608,493 -0.34(-0.40%)
Feb 11, 2013 85.71 86.01 84.50 85.14 305,647 -0.62(-0.72%)
Feb 08, 2013 85.03 86.11 84.98 85.76 534,622 +1.09(+1.29%)
Feb 07, 2013 86.56 86.57 84.50 84.67 921,492 -1.77(-2.05%)
Feb 06, 2013 85.06 86.47 84.84 86.44 932,654 +2.81(+3.36%)
Feb 04, 2013 83.85 84.22 83.01 83.63 745,639 -0.73(-0.87%)
Feb 01, 2013 83.68 84.88 83.32 84.36 411,242 +1.24(+1.49%)
Jan 31, 2013 83.03 83.82 82.00 83.12 928,842 -0.33(-0.40%)
Jan 30, 2013 83.42 85.70 83.23 83.45 887,216 -0.24(-0.29%)
Jan 29, 2013 81.69 83.77 81.57 83.69 687,318 +2.25(+2.76%)
Jan 28, 2013 82.88 82.88 81.17 81.44 612,315 -1.13(-1.37%)
Jan 25, 2013 81.16 82.75 81.02 82.57 899,908 +1.80(+2.23%)
Jan 24, 2013 81.86 82.13 79.82 80.77 2,221,488 -0.88(-1.08%)
Jan 23, 2013 82.64 82.90 81.33 81.65 1,305,946 -1.40(-1.69%)
Jan 22, 2013 83.07 83.09 81.80 83.05 726,679 -0.02(-0.02%)
Jan 18, 2013 82.41 83.71 82.07 83.07 860,270 +1.00(+1.22%)
Jan 17, 2013 82.25 82.86 81.80 82.07 646,012 +0.43(+0.53%)
Jan 16, 2013 81.25 81.79 80.46 81.64 472,581 +0.38(+0.47%)
Jan 15, 2013 80.51 81.63 80.07 81.26 639,263 +0.20(+0.25%)
Jan 14, 2013 81.49 82.08 80.28 81.06 985,785 -0.70(-0.86%)
Jan 11, 2013 81.95 82.25 80.86 81.76 1,066,163 -0.14(-0.17%)
Jan 10, 2013 81.80 82.24 80.96 81.90 942,499 +1.16(+1.44%)
Jan 09, 2013 80.50 81.71 79.80 80.74 1,566,586 +0.43(+0.54%)
Jan 08, 2013 78.60 82.20 78.12 80.31 2,568,490 +1.60(+2.03%)
Jan 07, 2013 76.62 78.89 76.08 78.71 1,124,148 +1.27(+1.64%)
Jan 04, 2013 76.91 78.13 76.78 77.44 1,139,260 +1.41(+1.85%)
Jan 03, 2013 75.71 77.33 75.12 76.03 914,497 -0.02(-0.03%)
Jan 02, 2013 74.61 76.09 74.03 76.05 1,258,912 +2.56(+3.48%)
Dec 31, 2012 70.67 73.56 70.50 73.49 845,998 +2.67(+3.77%)
Dec 28, 2012 72.00 72.00 70.59 70.82 942,113 -1.67(-2.30%)
Dec 27, 2012 73.12 73.15 71.58 72.49 628,420 -0.47(-0.64%)
Dec 26, 2012 73.55 74.00 72.68 72.96 840,348 +0.11(+0.15%)
Dec 24, 2012 73.80 74.18 72.78 72.85 284,550 -1.33(-1.79%)
Dec 21, 2012 74.19 74.70 73.18 74.18 1,022,363 -1.21(-1.60%)
Dec 20, 2012 75.00 75.88 73.72 75.39 2,170,850 +0.45(+0.60%)
Dec 19, 2012 74.89 75.77 73.81 74.94 844,339 +0.05(+0.07%)
Dec 18, 2012 73.14 75.32 73.14 74.89 867,264 +1.75(+2.39%)
Dec 17, 2012 72.50 73.38 72.35 73.14 1,115,681 +0.35(+0.48%)
Dec 14, 2012 72.32 73.39 72.32 72.79 953,932 +0.08(+0.11%)
Dec 13, 2012 74.80 74.90 72.29 72.71 1,722,813 -2.24(-2.99%)
Dec 12, 2012 75.54 75.89 74.41 74.95 892,051 -0.30(-0.40%)
Dec 11, 2012 74.76 76.65 74.68 75.25 1,444,171 +0.86(+1.16%)
Dec 10, 2012 74.05 74.57 73.52 74.39 853,295 +0.18(+0.24%)
Dec 07, 2012 74.40 74.44 73.55 74.21 1,007,240 +0.07(+0.09%)
Dec 06, 2012 74.24 74.80 72.72 74.14 1,040,187 -0.90(-1.20%)
Dec 05, 2012 73.21 75.78 73.03 75.04 1,625,613 +2.71(+3.75%)
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.