Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 501.77 504.93 483.85 488.94 2,164,139 +2.26(+0.46%)
Jan 30, 2013 487.28 491.96 484.70 486.68 1,230,074 -2.34(-0.48%)
Jan 29, 2013 484.91 491.16 484.84 489.02 936,613 +4.11(+0.85%)
Jan 28, 2013 491.34 491.34 484.28 484.91 848,345 -5.00(-1.02%)
Jan 25, 2013 493.09 493.10 487.85 489.90 758,780 -2.68(-0.54%)
Jan 24, 2013 488.50 495.83 488.31 492.58 622,210 +4.43(+0.91%)
Jan 23, 2013 490.08 492.77 485.85 488.15 529,074 -2.07(-0.42%)
Jan 22, 2013 494.97 494.97 485.39 490.23 790,522 -1.17(-0.24%)
Jan 18, 2013 490.04 491.87 484.25 491.39 1,141,960 -2.22(-0.45%)
Jan 17, 2013 494.86 496.74 491.68 493.61 556,627 +1.94(+0.40%)
Jan 16, 2013 487.08 492.86 485.76 491.67 656,239 -1.42(-0.29%)
Jan 15, 2013 492.56 493.66 489.70 493.09 621,024 -0.67(-0.14%)
Jan 14, 2013 499.46 499.87 491.61 493.76 1,050,724 -4.88(-0.98%)
Jan 11, 2013 497.54 499.69 495.66 498.64 681,014 +0.97(+0.20%)
Jan 10, 2013 502.21 502.21 494.50 497.67 1,331,992 -4.47(-0.89%)
Jan 09, 2013 495.36 502.14 492.97 502.14 1,215,088 +13.74(+2.81%)
Jan 08, 2013 490.48 491.44 485.68 488.40 740,453 -1.61(-0.33%)
Jan 07, 2013 483.86 491.69 482.59 490.01 1,208,235 +8.35(+1.73%)
Jan 04, 2013 481.82 482.81 477.91 481.66 1,219,534 -0.02(-0.00%)
Jan 03, 2013 481.17 485.88 478.99 481.68 1,002,725 +0.69(+0.14%)
Jan 02, 2013 477.06 480.99 463.09 480.99 1,302,507 +17.90(+3.87%)
Dec 31, 2012 455.64 463.70 455.19 463.09 675,771 +7.73(+1.70%)
Dec 28, 2012 457.17 460.61 455.15 455.36 497,120 -4.51(-0.98%)
Dec 27, 2012 458.12 464.59 453.51 459.88 661,187 +1.57(+0.34%)
Dec 26, 2012 466.16 467.49 457.17 458.30 609,791 -8.31(-1.78%)
Dec 24, 2012 464.58 467.78 464.22 466.62 285,834 +1.37(+0.29%)
Dec 21, 2012 464.71 468.38 460.25 465.25 882,620 -4.68(-0.99%)
Dec 20, 2012 463.99 470.01 461.39 469.93 992,691 +8.62(+1.87%)
Dec 19, 2012 466.41 466.50 460.87 461.31 597,025 -3.29(-0.71%)
Dec 18, 2012 461.89 466.58 459.82 464.60 702,390 +3.36(+0.73%)
Dec 17, 2012 455.68 461.79 453.48 461.25 761,718 +6.62(+1.46%)
Dec 14, 2012 453.61 456.98 452.71 454.63 567,142 -2.01(-0.44%)
Dec 13, 2012 458.03 459.62 454.83 456.63 602,542 +0.93(+0.20%)
Dec 12, 2012 454.35 459.42 452.65 455.70 1,009,097 +1.81(+0.40%)
Dec 11, 2012 452.46 457.17 451.66 453.89 909,838 +1.81(+0.40%)
Dec 10, 2012 452.80 452.89 448.20 452.08 612,079 +3.31(+0.74%)
Dec 07, 2012 454.01 455.14 448.70 448.77 677,767 -4.51(-1.00%)
Dec 06, 2012 448.45 453.29 446.67 453.29 632,641 +2.71(+0.60%)
Dec 05, 2012 455.29 456.23 447.18 450.57 704,806 -5.11(-1.12%)
Dec 04, 2012 459.65 460.00 453.01 455.68 682,115 -4.96(-1.08%)
Nov 30, 2012 457.91 461.75 456.08 460.64 1,043,141 +2.33(+0.51%)
Nov 29, 2012 456.42 462.59 455.51 458.31 963,191 +4.43(+0.98%)
Nov 28, 2012 448.43 453.95 447.53 453.88 698,404 +2.85(+0.63%)
Nov 27, 2012 452.54 455.93 450.48 451.04 517,301 -1.45(-0.32%)
Nov 26, 2012 452.63 455.08 450.85 452.49 527,956 -1.14(-0.25%)
Nov 23, 2012 453.26 454.35 450.57 453.63 253,575 +1.71(+0.38%)
Nov 21, 2012 450.97 453.12 450.15 451.92 310,481 +1.75(+0.39%)
Nov 20, 2012 451.56 454.89 445.13 450.17 721,791 -1.05(-0.23%)
Nov 19, 2012 442.47 451.21 441.52 451.21 722,697 +13.28(+3.03%)
Nov 16, 2012 432.15 443.47 429.85 437.93 957,786 +7.00(+1.63%)
Nov 15, 2012 436.37 436.37 427.55 430.93 750,383 -5.80(-1.33%)
Nov 14, 2012 445.55 446.79 435.80 436.73 645,116 -7.46(-1.68%)
Nov 13, 2012 440.30 449.56 438.07 444.18 525,319 +1.15(+0.26%)
Nov 12, 2012 438.96 443.95 436.50 443.03 745,180 +5.03(+1.15%)
Nov 09, 2012 432.21 441.81 432.17 438.00 681,002 +2.70(+0.62%)
Nov 08, 2012 437.68 441.34 435.30 435.30 658,032 -2.73(-0.62%)
Nov 07, 2012 443.03 444.15 435.03 438.04 810,124 -6.67(-1.50%)
Nov 06, 2012 441.68 445.76 440.38 444.71 437,025 +5.78(+1.32%)
Nov 05, 2012 440.45 443.94 438.02 438.93 654,369 -3.58(-0.81%)
Nov 02, 2012 444.49 449.62 441.79 442.51 1,009,252 +0.72(+0.16%)
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.