Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 59.75 60.49 59.23 59.90 2,994,127 -0.26(-0.44%)
Feb 27, 2013 59.44 60.85 58.22 60.16 2,189,221 +1.27(+2.16%)
Feb 26, 2013 58.38 59.16 57.64 58.88 2,376,009 -1.57(-2.59%)
Feb 22, 2013 59.86 60.59 59.79 60.45 2,181,735 +0.68(+1.14%)
Feb 21, 2013 59.30 59.90 58.76 59.76 3,098,235 +0.61(+1.03%)
Feb 20, 2013 60.48 60.88 58.88 59.15 1,950,299 -1.23(-2.03%)
Feb 19, 2013 60.83 61.05 60.05 60.38 2,034,114 -0.15(-0.25%)
Feb 15, 2013 61.16 61.67 60.20 60.53 2,776,136 -0.55(-0.91%)
Feb 14, 2013 60.91 61.33 60.47 61.09 2,564,862 -0.28(-0.46%)
Feb 13, 2013 61.58 61.70 60.79 61.37 1,996,906 -0.07(-0.12%)
Feb 12, 2013 60.84 61.79 60.72 61.44 2,314,551 +0.70(+1.16%)
Feb 11, 2013 61.15 61.39 60.34 60.74 2,297,167 -0.80(-1.29%)
Feb 08, 2013 61.39 62.19 61.08 61.54 1,910,971 +0.23(+0.38%)
Feb 07, 2013 61.56 62.03 59.15 61.30 4,113,910 -0.28(-0.46%)
Feb 06, 2013 62.25 63.68 60.94 61.58 9,266,885 +0.51(+0.83%)
Feb 04, 2013 62.32 62.32 60.76 61.08 4,976,025 -1.98(-3.14%)
Feb 01, 2013 61.82 63.82 61.34 63.05 4,138,245 +1.89(+3.10%)
Jan 31, 2013 61.23 61.39 60.36 61.16 2,315,029 -0.38(-0.62%)
Jan 30, 2013 62.52 62.65 61.34 61.54 1,478,163 -0.85(-1.37%)
Jan 29, 2013 62.50 62.59 61.24 62.40 1,701,898 -0.08(-0.14%)
Jan 28, 2013 62.42 62.65 61.78 62.48 1,801,493 +0.16(+0.26%)
Jan 25, 2013 59.44 62.67 59.44 62.32 2,911,516 +2.91(+4.89%)
Jan 24, 2013 59.42 60.22 58.96 59.42 1,436,011 +0.73(+1.25%)
Jan 23, 2013 58.26 58.81 57.86 58.69 1,024,887 +0.58(+1.00%)
Jan 22, 2013 58.58 58.87 57.38 58.10 1,278,001 -0.23(-0.40%)
Jan 18, 2013 59.16 59.16 58.10 58.34 2,534,179 -0.58(-0.99%)
Jan 17, 2013 58.90 59.36 58.28 58.92 1,125,161 +0.16(+0.27%)
Jan 16, 2013 60.18 60.18 58.66 58.76 1,225,008 -0.78(-1.31%)
Jan 15, 2013 58.66 60.06 58.25 59.54 1,473,499 +0.60(+1.02%)
Jan 14, 2013 58.69 59.38 58.11 58.94 1,309,775 +0.25(+0.43%)
Jan 11, 2013 58.78 59.03 58.35 58.69 1,921,072 -0.15(-0.25%)
Jan 10, 2013 60.34 60.45 58.35 58.84 1,838,702 -0.87(-1.46%)
Jan 09, 2013 60.73 60.75 59.56 59.71 2,197,666 -0.99(-1.62%)
Jan 08, 2013 60.39 60.71 59.90 60.69 2,008,355 +0.32(+0.53%)
Jan 07, 2013 59.90 60.61 59.57 60.37 2,025,646 -0.05(-0.08%)
Jan 04, 2013 58.89 60.64 58.69 60.42 2,023,104 +1.53(+2.59%)
Jan 03, 2013 59.15 60.47 58.76 58.89 2,590,008 -0.39(-0.66%)
Jan 02, 2013 58.52 59.29 58.25 59.29 2,289,496 +1.70(+2.95%)
Dec 31, 2012 55.56 57.84 55.21 57.59 2,173,215 +1.95(+3.50%)
Dec 28, 2012 55.97 56.52 55.61 55.64 1,260,275 -0.88(-1.56%)
Dec 27, 2012 54.35 56.92 54.35 56.52 2,957,673 +2.22(+4.09%)
Dec 26, 2012 56.01 56.05 54.21 54.30 946,827 -1.56(-2.79%)
Dec 24, 2012 55.45 56.15 55.42 55.86 488,945 +0.00(+0.00%)
Dec 21, 2012 56.29 56.80 55.50 55.86 2,632,171 -1.24(-2.17%)
Dec 20, 2012 57.07 57.36 56.20 57.09 1,450,563 +0.12(+0.21%)
Dec 19, 2012 57.83 58.03 56.92 56.97 1,754,917 -0.62(-1.07%)
Dec 18, 2012 56.75 58.09 56.24 57.59 2,846,741 +0.73(+1.29%)
Dec 17, 2012 55.57 56.91 55.30 56.86 2,675,766 +1.57(+2.83%)
Dec 14, 2012 55.52 55.66 54.88 55.29 1,866,846 -0.33(-0.59%)
Dec 13, 2012 56.34 56.68 54.74 55.62 2,988,390 -1.15(-2.03%)
Dec 12, 2012 55.91 56.91 55.29 56.77 3,626,838 +0.54(+0.95%)
Dec 11, 2012 55.67 56.57 55.14 56.24 4,774,891 +2.14(+3.97%)
Dec 10, 2012 56.06 56.34 53.75 54.09 3,016,230 -2.03(-3.62%)
Dec 07, 2012 56.14 57.01 56.01 56.13 2,816,895 +0.19(+0.34%)
Dec 06, 2012 56.18 56.48 55.60 55.94 1,726,569 -0.38(-0.68%)
Dec 05, 2012 56.35 56.82 55.63 56.32 1,895,687 +0.16(+0.28%)
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.