Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 60.19 61.46 60.19 61.07 2,428,385 +0.90(+1.49%)
Jan 30, 2013 59.77 60.23 59.68 60.17 1,907,693 +0.38(+0.63%)
Jan 29, 2013 59.62 59.88 59.43 59.79 2,081,964 +0.45(+0.75%)
Jan 28, 2013 59.92 59.92 59.07 59.34 1,778,422 -0.49(-0.82%)
Jan 25, 2013 60.24 60.24 59.61 59.84 1,612,282 -0.18(-0.31%)
Jan 24, 2013 60.34 60.55 59.87 60.02 1,572,427 -0.55(-0.90%)
Jan 23, 2013 60.50 60.57 60.18 60.57 1,114,934 +0.01(+0.01%)
Jan 22, 2013 60.19 60.56 60.08 60.56 1,301,857 +0.39(+0.65%)
Jan 18, 2013 59.91 60.19 59.68 60.17 1,128,516 +0.20(+0.33%)
Jan 17, 2013 59.11 60.04 59.04 59.97 1,312,364 +1.14(+1.93%)
Jan 16, 2013 58.38 58.83 58.38 58.83 961,593 +0.27(+0.46%)
Jan 15, 2013 58.51 58.70 58.35 58.56 1,300,532 -0.28(-0.47%)
Jan 14, 2013 58.43 58.89 58.31 58.84 723,882 +0.33(+0.56%)
Jan 11, 2013 58.38 58.51 58.08 58.51 649,378 +0.15(+0.25%)
Jan 10, 2013 57.55 58.38 57.08 58.36 1,796,430 +1.13(+1.97%)
Jan 09, 2013 56.71 57.38 56.62 57.23 1,136,525 +0.61(+1.09%)
Jan 08, 2013 57.17 57.24 56.60 56.62 1,110,990 -0.61(-1.07%)
Jan 07, 2013 57.15 57.29 56.83 57.23 1,227,366 -0.06(-0.11%)
Jan 04, 2013 56.55 57.33 56.48 57.29 1,103,564 +0.79(+1.40%)
Jan 03, 2013 57.03 57.09 56.32 56.50 1,356,426 -0.63(-1.10%)
Jan 02, 2013 56.19 57.13 55.51 57.13 1,777,863 +1.62(+2.92%)
Dec 31, 2012 54.73 55.54 54.53 55.51 1,086,553 +0.60(+1.09%)
Dec 28, 2012 55.22 55.52 54.91 54.91 624,876 -0.48(-0.86%)
Dec 27, 2012 55.36 55.69 55.03 55.39 757,087 -0.07(-0.12%)
Dec 26, 2012 56.11 56.16 55.43 55.45 591,607 -0.66(-1.18%)
Dec 24, 2012 56.26 56.38 55.95 56.12 297,761 -0.28(-0.49%)
Dec 21, 2012 56.94 56.94 55.91 56.39 1,457,147 -0.46(-0.81%)
Dec 20, 2012 56.72 56.90 56.55 56.85 830,164 +0.24(+0.42%)
Dec 19, 2012 56.95 56.95 56.40 56.62 1,022,111 -0.34(-0.59%)
Dec 18, 2012 57.36 57.42 56.72 56.95 1,285,367 -0.41(-0.72%)
Dec 17, 2012 56.90 57.38 56.73 57.37 1,123,694 +0.48(+0.84%)
Dec 14, 2012 56.49 57.26 56.49 56.89 1,034,051 +0.18(+0.31%)
Dec 13, 2012 56.47 56.89 56.33 56.72 1,610,719 +0.30(+0.53%)
Dec 12, 2012 56.47 56.85 56.30 56.42 1,199,787 +0.07(+0.12%)
Dec 11, 2012 56.11 56.59 56.05 56.35 921,312 +0.39(+0.70%)
Dec 10, 2012 55.51 55.97 55.26 55.95 1,334,064 +0.41(+0.73%)
Dec 07, 2012 55.48 55.57 55.15 55.55 839,124 +0.18(+0.32%)
Dec 06, 2012 55.67 55.71 55.29 55.37 690,182 -0.22(-0.39%)
Dec 05, 2012 55.70 55.89 55.52 55.59 1,138,726 -0.06(-0.11%)
Dec 04, 2012 55.95 55.95 55.47 55.65 1,142,671 -0.67(-1.19%)
Nov 30, 2012 55.76 56.33 55.52 56.32 2,099,493 +0.55(+0.99%)
Nov 29, 2012 55.67 55.94 55.42 55.76 883,111 +0.02(+0.04%)
Nov 28, 2012 55.47 55.79 55.27 55.74 1,222,940 +0.19(+0.35%)
Nov 27, 2012 55.81 56.02 55.43 55.55 1,260,063 -0.30(-0.54%)
Nov 26, 2012 55.55 55.91 55.46 55.85 971,684 +0.20(+0.36%)
Nov 23, 2012 55.34 55.82 55.30 55.65 594,566 +0.35(+0.64%)
Nov 21, 2012 55.63 55.67 55.22 55.29 939,076 -0.32(-0.58%)
Nov 20, 2012 55.60 55.89 55.26 55.62 1,071,213 +0.14(+0.25%)
Nov 19, 2012 55.02 55.78 54.85 55.48 1,427,291 +0.66(+1.20%)
Nov 16, 2012 54.73 54.92 54.32 54.82 1,514,346 +0.14(+0.25%)
Nov 15, 2012 54.60 54.77 54.33 54.68 926,107 +0.00(+0.00%)
Nov 14, 2012 54.89 55.02 54.56 54.68 1,276,710 -0.19(-0.35%)
Nov 13, 2012 54.18 55.02 54.18 54.87 1,160,353 +0.52(+0.96%)
Nov 12, 2012 53.80 54.37 53.63 54.35 998,584 +0.60(+1.11%)
Nov 09, 2012 53.45 54.09 53.37 53.76 1,501,069 +0.34(+0.64%)
Nov 08, 2012 53.06 53.86 52.91 53.41 1,401,771 +0.24(+0.45%)
Nov 07, 2012 52.92 53.42 52.58 53.18 1,174,990 +0.06(+0.12%)
Nov 06, 2012 52.90 53.29 52.81 53.12 662,805 +0.31(+0.58%)
Nov 05, 2012 52.85 52.97 52.28 52.81 876,260 -0.29(-0.55%)
Nov 02, 2012 53.43 53.62 53.03 53.10 1,214,005 -0.18(-0.33%)
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.