Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 83.20 83.39 81.47 81.75 4,534,446 -1.22(-1.48%)
Mar 27, 2013 82.65 83.35 82.26 82.97 2,892,804 -0.11(-0.13%)
Mar 26, 2013 82.53 83.18 82.16 83.09 3,552,613 +1.49(+1.82%)
Mar 25, 2013 81.19 83.01 81.19 81.60 3,345,527 +0.66(+0.82%)
Mar 22, 2013 80.28 81.49 80.28 80.94 3,352,150 +1.02(+1.28%)
Mar 21, 2013 80.01 81.16 79.85 79.92 3,293,894 -0.85(-1.05%)
Mar 20, 2013 81.57 81.80 80.01 80.77 6,058,059 +2.92(+3.75%)
Mar 19, 2013 79.40 79.58 77.17 77.85 2,797,996 -1.25(-1.58%)
Mar 18, 2013 78.94 80.11 78.62 79.10 3,045,403 -0.68(-0.86%)
Mar 15, 2013 79.32 80.05 79.06 79.79 4,480,500 +0.15(+0.19%)
Mar 14, 2013 78.67 80.00 78.48 79.64 4,186,663 +1.17(+1.49%)
Mar 13, 2013 78.19 78.91 78.09 78.47 2,429,163 -0.30(-0.38%)
Mar 12, 2013 78.11 78.95 77.86 78.77 3,514,200 +0.64(+0.81%)
Mar 11, 2013 77.79 78.34 77.00 78.13 2,518,629 +0.54(+0.70%)
Mar 08, 2013 77.79 77.91 76.94 77.59 2,270,602 +0.26(+0.34%)
Mar 07, 2013 76.45 77.74 75.54 77.33 2,534,478 +1.00(+1.31%)
Mar 06, 2013 77.75 77.89 75.90 76.33 3,701,773 -0.92(-1.20%)
Mar 05, 2013 75.99 78.20 75.97 77.25 6,834,877 +2.23(+2.97%)
Mar 04, 2013 74.79 75.88 73.99 75.02 3,665,774 +0.49(+0.65%)
Mar 01, 2013 73.65 74.92 73.11 74.54 3,288,713 +0.22(+0.30%)
Feb 28, 2013 74.41 75.00 74.10 74.31 3,863,479 -0.43(-0.57%)
Feb 27, 2013 73.03 75.63 72.92 74.74 3,960,617 +1.36(+1.86%)
Feb 26, 2013 73.82 74.02 71.91 73.38 4,881,803 +0.01(+0.01%)
Feb 25, 2013 76.83 77.04 73.37 73.37 4,139,012 -2.97(-3.89%)
Feb 22, 2013 75.42 76.34 75.20 76.34 2,563,627 +1.44(+1.92%)
Feb 21, 2013 74.72 75.21 74.04 74.90 5,024,713 -0.15(-0.20%)
Feb 20, 2013 78.21 78.21 74.98 75.05 5,045,635 -3.51(-4.47%)
Feb 19, 2013 76.96 78.56 76.95 78.56 3,510,219 +1.91(+2.50%)
Feb 15, 2013 78.15 78.28 76.28 76.65 4,469,481 -1.79(-2.29%)
Feb 14, 2013 78.09 78.84 77.61 78.44 2,320,394 -0.12(-0.15%)
Feb 13, 2013 77.94 78.56 77.79 78.56 2,781,298 +0.63(+0.81%)
Feb 12, 2013 78.36 78.41 77.30 77.93 2,013,879 -0.02(-0.02%)
Feb 11, 2013 78.42 78.42 77.52 77.94 2,101,749 -0.92(-1.16%)
Feb 08, 2013 78.56 79.21 78.56 78.86 2,074,399 +0.33(+0.42%)
Feb 07, 2013 78.01 78.91 77.52 78.53 3,638,983 +0.37(+0.48%)
Feb 06, 2013 76.81 78.23 76.81 78.16 3,997,290 +2.99(+3.98%)
Feb 04, 2013 75.35 75.83 74.80 75.17 3,422,677 -0.63(-0.84%)
Feb 01, 2013 75.45 76.41 74.70 75.81 3,411,783 +1.08(+1.45%)
Jan 31, 2013 74.48 75.32 73.98 74.72 3,171,049 -0.21(-0.27%)
Jan 30, 2013 75.63 75.97 74.64 74.93 4,676,853 -0.30(-0.40%)
Jan 29, 2013 74.13 75.49 74.13 75.23 3,787,726 +1.07(+1.45%)
Jan 28, 2013 76.33 76.46 73.94 74.15 4,212,339 -1.48(-1.96%)
Jan 25, 2013 74.82 76.15 74.80 75.64 3,324,790 +0.92(+1.22%)
Jan 24, 2013 73.87 75.36 73.87 74.72 4,323,087 +1.15(+1.56%)
Jan 23, 2013 74.01 74.13 73.30 73.57 2,622,914 -0.65(-0.88%)
Jan 22, 2013 72.40 74.41 72.38 74.23 5,129,812 +1.81(+2.50%)
Jan 18, 2013 72.04 72.58 71.62 72.42 3,425,218 +0.44(+0.61%)
Jan 17, 2013 72.24 72.80 71.82 71.98 3,505,983 +0.07(+0.09%)
Jan 16, 2013 72.84 72.92 71.58 71.91 3,314,606 -1.02(-1.40%)
Jan 15, 2013 72.32 73.01 71.76 72.93 2,769,545 +0.21(+0.30%)
Jan 14, 2013 72.73 72.93 72.05 72.72 2,137,397 +0.03(+0.04%)
Jan 11, 2013 72.57 72.74 72.02 72.69 2,779,199 +0.17(+0.23%)
Jan 10, 2013 73.31 73.31 72.33 72.52 3,587,739 -0.32(-0.44%)
Jan 09, 2013 73.11 73.41 71.98 72.84 2,656,170 -0.33(-0.45%)
Jan 08, 2013 72.68 73.64 72.14 73.16 3,459,962 +0.09(+0.13%)
Jan 07, 2013 72.58 73.71 72.23 73.07 2,938,945 -0.02(-0.03%)
Jan 04, 2013 71.52 73.29 71.40 73.09 4,114,745 +1.81(+2.54%)
Jan 03, 2013 70.88 72.23 70.18 71.28 3,318,360 +0.25(+0.35%)
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.