Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 69.92 71.54 69.92 71.50 9,851,995 +1.12(+1.59%)
Dec 28, 2012 71.20 71.26 70.28 70.38 7,981,630 -1.37(-1.91%)
Dec 27, 2012 71.71 71.98 70.93 71.75 8,357,056 +0.04(+0.06%)
Dec 26, 2012 72.14 72.25 71.55 71.71 6,192,152 -0.11(-0.16%)
Dec 24, 2012 72.27 72.33 71.73 71.83 3,456,927 -0.71(-0.98%)
Dec 21, 2012 72.45 72.93 71.78 72.54 23,625,020 -0.44(-0.61%)
Dec 20, 2012 72.73 73.17 72.50 72.98 8,883,572 +0.31(+0.43%)
Dec 19, 2012 73.04 73.47 72.66 72.67 11,529,461 -0.13(-0.17%)
Dec 18, 2012 71.77 73.00 71.62 72.80 10,733,652 +0.94(+1.31%)
Dec 17, 2012 71.39 71.96 71.37 71.86 9,221,244 +0.57(+0.80%)
Dec 14, 2012 71.15 71.67 71.01 71.29 8,908,235 -0.06(-0.08%)
Dec 13, 2012 71.77 71.77 71.05 71.35 7,425,592 -0.11(-0.16%)
Dec 12, 2012 71.52 72.19 71.36 71.46 9,026,263 +0.22(+0.32%)
Dec 11, 2012 70.94 71.56 70.85 71.24 8,957,617 +0.52(+0.73%)
Dec 10, 2012 70.81 71.20 70.40 70.72 8,336,578 -0.02(-0.03%)
Dec 07, 2012 70.57 70.75 70.18 70.74 7,484,035 +0.36(+0.51%)
Dec 06, 2012 69.75 70.42 69.62 70.38 11,180,127 +0.85(+1.22%)
Dec 05, 2012 69.02 69.96 68.76 69.54 9,725,460 +0.80(+1.16%)
Dec 04, 2012 69.03 69.48 68.72 68.74 10,080,196 -1.14(-1.64%)
Nov 30, 2012 70.15 70.33 69.60 69.88 10,098,629 -0.07(-0.09%)
Nov 29, 2012 70.01 70.54 69.68 69.95 8,705,736 +0.14(+0.20%)
Nov 28, 2012 68.09 69.84 67.94 69.81 10,622,066 +1.45(+2.13%)
Nov 27, 2012 69.43 69.53 68.24 68.35 10,000,587 -1.06(-1.53%)
Nov 26, 2012 69.26 69.42 68.93 69.42 6,585,175 -0.32(-0.46%)
Nov 23, 2012 69.34 69.74 69.07 69.74 4,199,046 +0.91(+1.32%)
Nov 21, 2012 68.73 68.84 68.37 68.83 5,529,961 +0.36(+0.52%)
Nov 20, 2012 68.77 68.84 68.05 68.47 7,991,194 -0.52(-0.76%)
Nov 19, 2012 68.55 69.00 68.20 69.00 10,361,366 +1.29(+1.90%)
Nov 16, 2012 67.15 67.77 66.78 67.71 12,466,127 +0.52(+0.77%)
Nov 15, 2012 67.44 68.41 66.56 67.19 14,784,379 -0.58(-0.86%)
Nov 14, 2012 69.42 69.43 67.59 67.77 13,021,047 -1.24(-1.80%)
Nov 13, 2012 69.07 69.78 68.96 69.02 7,375,678 -0.43(-0.61%)
Nov 12, 2012 69.78 69.83 69.15 69.44 6,104,504 +0.06(+0.09%)
Nov 09, 2012 69.00 69.94 68.88 69.38 8,901,307 -0.02(-0.03%)
Nov 08, 2012 70.29 70.58 69.40 69.40 9,471,361 -1.08(-1.53%)
Nov 07, 2012 71.61 71.65 70.00 70.48 11,635,094 -1.87(-2.58%)
Nov 06, 2012 71.66 72.56 71.58 72.35 8,205,956 +0.77(+1.07%)
Nov 05, 2012 70.63 71.68 70.63 71.58 6,189,253 +0.54(+0.76%)
Nov 02, 2012 72.57 72.90 70.52 71.04 12,776,306 -2.03(-2.77%)
Nov 01, 2012 72.12 73.22 72.04 73.07 9,885,647 +0.80(+1.11%)
Oct 31, 2012 73.37 73.38 71.62 72.27 9,089,652 -0.62(-0.84%)
Oct 26, 2012 72.55 72.88 72.88 72.88 7,288,028 +0.14(+0.20%)
Oct 25, 2012 72.52 72.75 71.88 72.74 7,457,346 +0.82(+1.14%)
Oct 24, 2012 71.73 72.43 71.47 71.92 7,761,333 +0.22(+0.30%)
Oct 23, 2012 73.15 73.15 71.52 71.70 12,219,199 -2.62(-3.53%)
Oct 19, 2012 75.32 75.38 74.15 74.33 10,923,048 -0.84(-1.11%)
Oct 18, 2012 75.09 75.41 74.97 75.16 9,407,252 -0.34(-0.46%)
Oct 17, 2012 74.97 75.62 74.97 75.51 7,960,143 +0.71(+0.96%)
Oct 16, 2012 74.39 75.00 74.29 74.79 7,312,338 +0.83(+1.13%)
Oct 15, 2012 73.53 74.10 72.83 73.96 8,809,721 +0.49(+0.67%)
Oct 12, 2012 74.13 74.27 73.16 73.47 9,024,629 -0.65(-0.88%)
Oct 11, 2012 74.32 74.88 74.12 74.12 11,105,546 +0.40(+0.54%)
Oct 10, 2012 75.15 75.42 73.43 73.72 24,341,424 -3.22(-4.18%)
Oct 09, 2012 77.04 77.60 76.93 76.93 9,127,508 -0.17(-0.22%)
Oct 08, 2012 76.82 77.27 76.67 77.10 5,239,667 +0.08(+0.10%)
Oct 05, 2012 76.97 77.52 76.78 77.03 6,876,546 +0.23(+0.30%)
Oct 04, 2012 76.46 77.01 76.35 76.80 8,277,249 +0.66(+0.87%)
Oct 03, 2012 77.12 77.18 76.08 76.13 11,230,774 -1.19(-1.54%)
Oct 02, 2012 77.12 77.41 76.65 77.33 8,943,448 +0.47(+0.61%)
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.